HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 436.80
-7.00 (-1.58%)
Last updated: Dec 1, 2025, 8:03 AM CET
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 435.40 | 442.00 | 431.60 | 431.60 | 431.60 | -0.99% | 20 |
| Nov 28, 2025 | 442.30 | 442.30 | 435.90 | 435.90 | 435.90 | -0.86% | 57 |
| Nov 27, 2025 | 441.20 | 441.20 | 439.70 | 439.70 | 439.70 | -0.83% | - |
| Nov 26, 2025 | 443.20 | 443.40 | 443.20 | 443.40 | 443.40 | -0.14% | - |
| Nov 25, 2025 | 431.80 | 444.70 | 431.80 | 444.00 | 444.00 | 4.74% | 7 |
| Nov 24, 2025 | 423.90 | 423.90 | 423.90 | 423.90 | 423.90 | -0.45% | - |
| Nov 21, 2025 | 411.50 | 425.80 | 411.50 | 425.80 | 425.80 | 2.73% | - |
| Nov 20, 2025 | 417.70 | 417.70 | 414.50 | 414.50 | 414.50 | -0.46% | - |
| Nov 19, 2025 | 410.00 | 417.80 | 410.00 | 416.40 | 416.40 | 1.64% | 7 |
| Nov 18, 2025 | 406.70 | 409.70 | 406.70 | 409.70 | 409.70 | 0.37% | - |
| Nov 17, 2025 | 404.90 | 408.20 | 404.90 | 408.20 | 408.20 | 0.15% | 4 |
| Nov 14, 2025 | 404.00 | 407.60 | 404.00 | 407.60 | 407.60 | 0.07% | - |
| Nov 13, 2025 | 407.30 | 407.30 | 407.30 | 407.30 | 407.30 | -0.42% | - |
| Nov 12, 2025 | 397.30 | 409.00 | 397.30 | 409.00 | 409.00 | 3.02% | - |
| Nov 11, 2025 | 395.10 | 397.00 | 395.10 | 397.00 | 397.00 | -3.29% | - |
| Nov 10, 2025 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0.22% | - |
| Nov 7, 2025 | 406.70 | 409.60 | 406.70 | 409.60 | 409.60 | 0.76% | - |
| Nov 6, 2025 | 410.30 | 410.30 | 406.50 | 406.50 | 406.50 | 0.30% | 17 |
| Nov 5, 2025 | 409.00 | 409.00 | 405.30 | 405.30 | 405.30 | 2.50% | 20 |
| Nov 4, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | -0.73% | - |
| Nov 3, 2025 | 395.70 | 398.30 | 395.70 | 398.30 | 398.30 | 0.40% | - |
| Oct 31, 2025 | 402.20 | 402.20 | 396.70 | 396.70 | 396.70 | -1.17% | - |
| Oct 30, 2025 | 401.80 | 401.80 | 401.40 | 401.40 | 401.40 | -0.10% | - |
| Oct 29, 2025 | 401.00 | 401.80 | 401.00 | 401.80 | 401.80 | 0.88% | - |
| Oct 28, 2025 | 399.60 | 399.60 | 398.30 | 398.30 | 398.30 | -0.40% | - |
| Oct 27, 2025 | 384.50 | 399.90 | 384.50 | 399.90 | 399.90 | 4.82% | - |
| Oct 24, 2025 | 383.60 | 383.60 | 381.50 | 381.50 | 381.50 | 0.74% | - |
| Oct 23, 2025 | 377.80 | 378.70 | 377.80 | 378.70 | 378.70 | - | - |
| Oct 22, 2025 | 370.00 | 382.40 | 370.00 | 378.70 | 378.70 | 2.38% | 8 |
| Oct 21, 2025 | 370.00 | 370.00 | 369.90 | 369.90 | 369.90 | -0.13% | - |
| Oct 20, 2025 | 364.00 | 370.40 | 364.00 | 370.40 | 370.40 | 1.98% | - |
| Oct 17, 2025 | 354.10 | 363.20 | 354.10 | 363.20 | 363.20 | 1.74% | - |
| Oct 16, 2025 | 358.50 | 358.50 | 357.00 | 357.00 | 357.00 | -0.42% | - |
| Oct 15, 2025 | 358.60 | 358.60 | 358.50 | 358.50 | 358.50 | -0.11% | - |
| Oct 14, 2025 | 350.70 | 358.90 | 350.70 | 358.90 | 358.90 | 1.59% | - |
| Oct 13, 2025 | 358.40 | 363.90 | 353.30 | 353.30 | 353.30 | -0.73% | 120 |
| Oct 10, 2025 | 360.30 | 360.30 | 355.90 | 355.90 | 355.90 | -1.28% | - |
| Oct 9, 2025 | 363.90 | 363.90 | 360.50 | 360.50 | 360.50 | -1.53% | - |
| Oct 8, 2025 | 374.60 | 374.70 | 366.10 | 366.10 | 366.10 | -1.80% | 25 |
| Oct 7, 2025 | 367.70 | 372.80 | 367.70 | 372.80 | 372.80 | 1.30% | 20 |
| Oct 6, 2025 | 364.40 | 368.00 | 364.40 | 368.00 | 368.00 | 0.90% | - |
| Oct 3, 2025 | 362.40 | 364.70 | 362.40 | 364.70 | 364.70 | 0.66% | - |
| Oct 2, 2025 | 360.30 | 362.30 | 360.30 | 362.30 | 362.30 | 0.22% | - |
| Oct 1, 2025 | 358.60 | 361.50 | 358.60 | 361.50 | 361.50 | -0.39% | - |
| Sep 30, 2025 | 356.20 | 362.90 | 356.20 | 362.90 | 362.90 | 1.45% | - |
| Sep 29, 2025 | 356.10 | 357.90 | 356.10 | 357.70 | 357.70 | 0.62% | 33 |
| Sep 26, 2025 | 353.30 | 355.50 | 353.30 | 355.50 | 355.50 | 0.48% | - |
| Sep 25, 2025 | 353.00 | 353.80 | 353.00 | 353.80 | 353.80 | 2.49% | - |
| Sep 24, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | 0.41% | - |
| Sep 23, 2025 | 343.10 | 343.80 | 343.10 | 343.80 | 343.80 | -0.09% | - |