HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 353.50
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:03 AM CET
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | - | - | - |
| Sep 8, 2025 | 357.50 | 357.50 | 353.50 | 353.50 | - | 0.77% | 114 |
| Sep 5, 2025 | 350.80 | 350.80 | 350.80 | 350.80 | - | 0.78% | - |
| Sep 4, 2025 | 348.10 | 348.10 | 348.10 | 348.10 | - | 0.17% | - |
| Sep 3, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | - | 0.26% | - |
| Sep 2, 2025 | 346.60 | 346.60 | 346.60 | 346.60 | - | - | - |
| Sep 1, 2025 | 346.60 | 346.60 | 346.60 | 346.60 | - | -0.29% | - |
| Aug 29, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | - | - | - |
| Aug 28, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | - | - | - |
| Aug 27, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | - | - | - |
| Aug 26, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | - | - | - |
| Aug 25, 2025 | 347.60 | 347.60 | 347.60 | 347.60 | - | -0.83% | - |
| Aug 22, 2025 | 350.50 | 350.50 | 350.50 | 350.50 | - | -0.03% | - |
| Aug 21, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | - | 1.83% | - |
| Aug 20, 2025 | 344.30 | 344.30 | 344.30 | 344.30 | - | 2.14% | - |
| Aug 19, 2025 | 337.10 | 337.10 | 337.10 | 337.10 | - | - | - |
| Aug 18, 2025 | 337.10 | 337.10 | 337.10 | 337.10 | - | 0.24% | - |
| Aug 15, 2025 | 336.30 | 336.30 | 336.30 | 336.30 | - | 1.17% | - |
| Aug 14, 2025 | 332.40 | 332.40 | 332.40 | 332.40 | - | - | - |
| Aug 13, 2025 | 332.40 | 332.40 | 332.40 | 332.40 | - | 1.28% | - |
| Aug 12, 2025 | 328.20 | 328.20 | 328.20 | 328.20 | - | 0.86% | - |
| Aug 11, 2025 | 325.40 | 325.40 | 325.40 | 325.40 | - | 2.07% | - |
| Aug 8, 2025 | 318.80 | 318.80 | 318.80 | 318.80 | - | 1.89% | - |
| Aug 7, 2025 | 312.90 | 312.90 | 312.90 | 312.90 | - | - | - |
| Aug 6, 2025 | 312.90 | 312.90 | 312.90 | 312.90 | - | - | - |
| Aug 5, 2025 | 312.90 | 312.90 | 312.90 | 312.90 | - | 1.03% | - |
| Aug 4, 2025 | 309.70 | 309.70 | 309.70 | 309.70 | - | - | - |
| Aug 1, 2025 | 309.70 | 309.70 | 309.70 | 309.70 | - | - | - |
| Jul 31, 2025 | 309.70 | 309.70 | 309.70 | 309.70 | - | 4.38% | - |
| Jul 30, 2025 | 296.70 | 296.70 | 296.70 | 296.70 | - | 1.51% | - |
| Jul 29, 2025 | 292.30 | 292.30 | 292.30 | 292.30 | - | 2.31% | - |
| Jul 28, 2025 | 285.70 | 285.70 | 285.70 | 285.70 | - | -2.72% | - |
| Jul 25, 2025 | 293.70 | 293.70 | 293.70 | 293.70 | - | -2.33% | - |
| Jul 24, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | - | - | - |
| Jul 23, 2025 | 300.70 | 300.70 | 300.70 | 300.70 | - | -3.65% | - |
| Jul 22, 2025 | 312.10 | 312.10 | 312.10 | 312.10 | - | - | - |
| Jul 21, 2025 | 312.10 | 312.10 | 312.10 | 312.10 | - | -0.29% | - |
| Jul 18, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | - | - | - |
| Jul 17, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | - | -2.43% | - |
| Jul 16, 2025 | 320.80 | 320.80 | 320.80 | 320.80 | - | -1.17% | - |
| Jul 15, 2025 | 324.60 | 324.60 | 324.60 | 324.60 | - | 0.84% | - |
| Jul 14, 2025 | 321.90 | 321.90 | 321.90 | 321.90 | - | - | - |
| Jul 11, 2025 | 321.90 | 321.90 | 321.90 | 321.90 | - | 0.06% | - |
| Jul 10, 2025 | 321.70 | 321.70 | 321.70 | 321.70 | - | - | - |
| Jul 9, 2025 | 321.70 | 321.70 | 321.70 | 321.70 | - | - | - |
| Jul 8, 2025 | 321.70 | 321.70 | 321.70 | 321.70 | - | 0.47% | - |
| Jul 7, 2025 | 320.20 | 320.20 | 320.20 | 320.20 | - | -0.03% | - |
| Jul 4, 2025 | 320.30 | 320.30 | 320.30 | 320.30 | - | -0.56% | - |
| Jul 3, 2025 | 322.10 | 322.10 | 322.10 | 322.10 | - | -2.16% | - |
| Jul 2, 2025 | 329.10 | 329.20 | 329.10 | 329.20 | - | 1.79% | - |