HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 370.90
+7.30 (2.01%)
At close: Oct 21, 2025
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 379.20 | 379.20 | 379.20 | 379.20 | - | 2.24% | - |
| Oct 22, 2025 | 370.90 | 370.90 | 370.90 | 370.90 | - | - | - |
| Oct 21, 2025 | 370.90 | 370.90 | 370.90 | 370.90 | - | 2.01% | - |
| Oct 20, 2025 | 363.60 | 363.60 | 363.60 | 363.60 | - | 1.37% | - |
| Oct 17, 2025 | 358.70 | 358.70 | 358.70 | 358.70 | - | - | - |
| Oct 16, 2025 | 358.70 | 358.70 | 358.70 | 358.70 | - | 0.17% | - |
| Oct 15, 2025 | 358.10 | 358.10 | 358.10 | 358.10 | - | 0.51% | - |
| Oct 14, 2025 | 356.30 | 356.30 | 356.30 | 356.30 | - | -1.30% | - |
| Oct 13, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | - | -0.72% | - |
| Oct 10, 2025 | 363.60 | 363.60 | 363.60 | 363.60 | - | -1.20% | - |
| Oct 9, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | - | -1.71% | - |
| Oct 8, 2025 | 374.40 | 374.40 | 374.40 | 374.40 | - | 1.41% | - |
| Oct 7, 2025 | 369.20 | 369.20 | 369.20 | 369.20 | - | 1.12% | - |
| Oct 6, 2025 | 365.10 | 365.10 | 365.10 | 365.10 | - | 0.69% | - |
| Oct 3, 2025 | 362.60 | 362.60 | 362.60 | 362.60 | - | 0.33% | - |
| Oct 2, 2025 | 361.40 | 361.40 | 361.40 | 361.40 | - | 0.11% | - |
| Oct 1, 2025 | 361.00 | 361.00 | 361.00 | 361.00 | - | 0.89% | - |
| Sep 30, 2025 | 357.80 | 357.80 | 357.80 | 357.80 | - | 0.48% | - |
| Sep 29, 2025 | 356.10 | 356.10 | 356.10 | 356.10 | - | 0.71% | - |
| Sep 26, 2025 | 353.60 | 353.60 | 353.60 | 353.60 | - | 0.11% | - |
| Sep 25, 2025 | 353.20 | 353.20 | 353.20 | 353.20 | - | 2.26% | - |
| Sep 24, 2025 | 345.40 | 345.40 | 345.40 | 345.40 | - | 0.52% | - |
| Sep 23, 2025 | 343.60 | 343.60 | 343.60 | 343.60 | - | 0.70% | - |
| Sep 22, 2025 | 341.20 | 341.20 | 341.20 | 341.20 | - | 0.59% | - |
| Sep 19, 2025 | 339.20 | 339.30 | 339.20 | 339.20 | - | 0.21% | - |
| Sep 18, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | - | - | - |
| Sep 17, 2025 | 338.50 | 338.50 | 338.50 | 338.50 | - | -1.40% | - |
| Sep 16, 2025 | 343.30 | 343.30 | 343.30 | 343.30 | - | -0.17% | - |
| Sep 15, 2025 | 343.90 | 343.90 | 343.90 | 343.90 | - | 0.61% | - |
| Sep 12, 2025 | 341.80 | 341.80 | 341.80 | 341.80 | - | 0.74% | - |
| Sep 11, 2025 | 339.40 | 339.40 | 339.30 | 339.30 | - | -4.02% | - |
| Sep 10, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | - | - | - |
| 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% | - |