HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 469.10
+4.60 (0.99%)
At close: Mar 13, 2026
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 466.70 | 469.10 | 463.40 | 463.40 | 463.40 | -0.24% | 50 |
| Mar 12, 2026 | 459.70 | 474.50 | 459.70 | 464.50 | 464.50 | 0.56% | 15 |
| Mar 11, 2026 | 461.80 | 461.90 | 461.80 | 461.90 | 461.90 | 0.17% | - |
| Mar 10, 2026 | 467.60 | 471.30 | 461.10 | 461.10 | 461.10 | -1.14% | 103 |
| Mar 9, 2026 | 450.40 | 467.80 | 450.40 | 466.40 | 466.40 | 2.12% | 64 |
| Mar 6, 2026 | 458.40 | 458.40 | 456.70 | 456.70 | 456.70 | -0.52% | - |
| Mar 5, 2026 | 465.30 | 465.30 | 459.10 | 459.10 | 459.10 | -1.65% | - |
| Mar 4, 2026 | 461.90 | 466.80 | 461.90 | 466.80 | 466.80 | 0.63% | - |
| Mar 3, 2026 | 450.10 | 463.90 | 450.10 | 463.90 | 463.90 | 2.20% | - |
| Mar 2, 2026 | 443.50 | 453.90 | 443.50 | 453.90 | 453.90 | 1.68% | - |
| Feb 27, 2026 | 440.60 | 446.40 | 440.60 | 446.40 | 446.40 | 0.47% | - |
| Feb 26, 2026 | 453.70 | 453.70 | 444.30 | 444.30 | 444.30 | -2.50% | - |
| Feb 25, 2026 | 443.30 | 455.70 | 443.30 | 455.70 | 455.70 | 2.45% | - |
| Feb 24, 2026 | 453.20 | 453.20 | 444.80 | 444.80 | 444.80 | -1.79% | - |
| Feb 23, 2026 | 445.10 | 452.90 | 445.10 | 452.90 | 452.90 | 0.62% | 1 |
| Feb 20, 2026 | 447.70 | 452.00 | 447.70 | 450.10 | 450.10 | 0.90% | 25 |
| Feb 19, 2026 | 451.10 | 451.10 | 446.10 | 446.10 | 446.10 | -1.20% | - |
| Feb 18, 2026 | 449.60 | 451.50 | 449.60 | 451.50 | 451.50 | 0.20% | - |
| Feb 17, 2026 | 449.60 | 458.10 | 449.60 | 450.60 | 450.60 | 0.56% | 65 |
| Feb 16, 2026 | 453.40 | 453.40 | 448.10 | 448.10 | 448.10 | -0.99% | - |
| Feb 13, 2026 | 447.80 | 452.60 | 447.80 | 452.60 | 452.60 | 0.71% | - |
| Feb 12, 2026 | 446.50 | 449.40 | 446.50 | 449.40 | 449.40 | 1.15% | - |
| Feb 11, 2026 | 419.70 | 444.30 | 419.70 | 444.30 | 444.30 | 6.06% | - |
| Feb 10, 2026 | 415.30 | 418.90 | 415.30 | 418.90 | 418.90 | 1.01% | - |
| Feb 9, 2026 | 421.30 | 421.30 | 414.70 | 414.70 | 414.70 | -1.64% | - |
| Feb 6, 2026 | 432.40 | 432.40 | 421.60 | 421.60 | 421.60 | -2.79% | - |
| Feb 5, 2026 | 415.30 | 433.70 | 415.30 | 433.70 | 433.70 | 3.98% | - |
| Feb 4, 2026 | 420.40 | 426.20 | 417.10 | 417.10 | 417.10 | -0.36% | 10 |
| Feb 3, 2026 | 418.50 | 425.10 | 418.50 | 418.60 | 418.60 | 1.97% | 1 |
| Feb 2, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0.42% | 20 |
| Jan 30, 2026 | 399.50 | 408.80 | 399.50 | 408.80 | 408.80 | 0.39% | - |
| Jan 29, 2026 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | -0.63% | - |
| Jan 28, 2026 | 419.30 | 419.30 | 409.80 | 409.80 | 409.80 | -1.99% | 120 |
| Jan 27, 2026 | 394.90 | 418.10 | 389.80 | 418.10 | 418.10 | 5.08% | 93 |
| Jan 26, 2026 | 394.20 | 397.90 | 394.20 | 397.90 | 397.90 | 0.73% | - |
| Jan 23, 2026 | 394.80 | 395.00 | 394.80 | 395.00 | 395.00 | 0.30% | - |
| Jan 22, 2026 | 396.00 | 396.00 | 393.80 | 393.80 | 393.80 | -0.73% | - |
| Jan 21, 2026 | 394.10 | 396.70 | 394.10 | 396.70 | 396.70 | 0.81% | 1 |
| Jan 20, 2026 | 395.20 | 395.20 | 393.50 | 393.50 | 393.50 | -0.61% | - |
| Jan 19, 2026 | 397.90 | 397.90 | 395.90 | 395.90 | 395.90 | -1.79% | - |
| Jan 16, 2026 | 414.80 | 419.30 | 403.10 | 403.10 | 403.10 | -2.40% | 8 |
| Jan 15, 2026 | 408.70 | 413.00 | 408.70 | 413.00 | 413.00 | 1.52% | - |
| Jan 14, 2026 | 408.10 | 408.10 | 406.80 | 406.80 | 406.80 | -0.12% | - |
| Jan 13, 2026 | 404.00 | 407.30 | 404.00 | 407.30 | 407.30 | 1.22% | - |
| Jan 12, 2026 | 400.30 | 402.40 | 400.30 | 402.40 | 402.40 | -0.49% | - |
| Jan 9, 2026 | 408.80 | 409.50 | 404.40 | 404.40 | 404.40 | -1.39% | 28 |
| Jan 8, 2026 | 399.80 | 410.10 | 399.80 | 410.10 | 410.10 | 2.17% | 25 |
| Jan 7, 2026 | 411.20 | 411.20 | 401.20 | 401.40 | 401.40 | -2.19% | - |
| Jan 6, 2026 | 404.60 | 410.40 | 404.60 | 410.40 | 410.40 | 1.33% | - |
| Jan 5, 2026 | 405.50 | 405.50 | 405.00 | 405.00 | 405.00 | 1.50% | 1 |