HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 357.80
+1.70 (0.48%)
Last updated: Sep 30, 2025, 8:02 AM CET
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 340.10 | 344.50 | 340.10 | 344.10 | 344.10 | 0.61% | 175 |
| Sep 19, 2025 | 338.40 | 342.00 | 338.40 | 342.00 | 342.00 | 0.71% | 70 |
| Sep 18, 2025 | 337.40 | 339.60 | 337.40 | 339.60 | 339.60 | 0.95% | - |
| Sep 17, 2025 | 335.00 | 336.40 | 335.00 | 336.40 | 336.40 | -1.00% | 50 |
| Sep 16, 2025 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | -0.67% | - |
| Sep 15, 2025 | 343.60 | 343.60 | 342.10 | 342.10 | 341.49 | -0.75% | - |
| Sep 12, 2025 | 341.50 | 344.70 | 341.50 | 344.70 | 344.09 | 0.32% | - |
| Sep 11, 2025 | 335.30 | 343.60 | 334.80 | 343.60 | 342.99 | -2.00% | 85 |
| Sep 10, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 349.98 | -0.51% | - |
| Sep 9, 2025 | 353.10 | 353.10 | 352.40 | 352.40 | 351.77 | - | - |
| Sep 8, 2025 | 357.20 | 357.20 | 352.40 | 352.40 | 351.77 | 0.48% | - |
| Sep 5, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 350.08 | -0.57% | - |
| Sep 4, 2025 | 347.30 | 352.70 | 347.30 | 352.70 | 352.07 | 0.97% | - |
| Sep 3, 2025 | 345.60 | 349.30 | 345.60 | 349.30 | 348.68 | 0.37% | - |
| Sep 2, 2025 | 343.00 | 348.00 | 343.00 | 348.00 | 347.38 | 1.37% | - |
| Sep 1, 2025 | 342.20 | 343.30 | 342.20 | 343.30 | 342.69 | -0.20% | - |
| Aug 29, 2025 | 346.40 | 346.40 | 344.00 | 344.00 | 343.39 | -1.23% | - |
| Aug 28, 2025 | 346.30 | 348.30 | 346.30 | 348.30 | 347.68 | 0.09% | - |
| Aug 27, 2025 | 343.80 | 348.00 | 343.80 | 348.00 | 347.38 | 0.93% | - |
| Aug 26, 2025 | 343.80 | 344.80 | 343.80 | 344.80 | 344.19 | -0.26% | - |
| Aug 25, 2025 | 343.70 | 345.70 | 343.70 | 345.70 | 345.08 | - | - |
| Aug 22, 2025 | 346.70 | 346.70 | 345.70 | 345.70 | 345.08 | -1.00% | - |
| Aug 21, 2025 | 349.90 | 349.90 | 349.20 | 349.20 | 348.58 | -0.77% | - |
| Aug 20, 2025 | 343.10 | 351.90 | 343.10 | 351.90 | 351.27 | 1.85% | - |
| Aug 19, 2025 | 335.10 | 345.50 | 335.10 | 345.50 | 344.88 | 2.49% | - |
| Aug 18, 2025 | 336.40 | 337.10 | 336.40 | 337.10 | 336.50 | -0.18% | - |
| Aug 15, 2025 | 337.90 | 337.90 | 337.70 | 337.70 | 337.10 | -0.15% | - |
| Aug 14, 2025 | 331.20 | 338.20 | 331.20 | 338.20 | 337.60 | 1.35% | - |
| Aug 13, 2025 | 331.90 | 333.70 | 331.90 | 333.70 | 333.11 | 0.12% | - |
| Aug 12, 2025 | 327.80 | 333.30 | 327.80 | 333.30 | 332.71 | 1.09% | - |
| Aug 11, 2025 | 325.50 | 329.70 | 325.50 | 329.70 | 329.11 | 0.76% | 16 |
| Aug 8, 2025 | 318.70 | 327.20 | 318.70 | 327.20 | 326.62 | 2.44% | 17 |
| Aug 7, 2025 | 311.80 | 319.40 | 311.80 | 319.40 | 318.83 | 1.88% | 17 |
| Aug 6, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 312.94 | -0.16% | - |
| Aug 5, 2025 | 312.90 | 314.00 | 312.90 | 314.00 | 313.44 | 0.22% | - |
| Aug 4, 2025 | 307.60 | 313.30 | 307.60 | 313.30 | 312.74 | 1.39% | 13 |
| Aug 1, 2025 | 306.90 | 309.00 | 306.90 | 309.00 | 308.45 | -0.03% | 33 |
| Jul 31, 2025 | 309.40 | 309.40 | 309.10 | 309.10 | 308.55 | -0.13% | - |
| Jul 30, 2025 | 296.60 | 309.50 | 296.60 | 309.50 | 308.95 | 3.72% | 4 |
| Jul 29, 2025 | 292.70 | 298.40 | 292.70 | 298.40 | 297.87 | 1.74% | - |
| Jul 28, 2025 | 284.20 | 293.30 | 284.20 | 293.30 | 292.78 | 3.31% | - |
| Jul 25, 2025 | 289.50 | 294.20 | 283.90 | 283.90 | 283.39 | -1.93% | 57 |
| Jul 24, 2025 | 297.20 | 297.20 | 289.50 | 289.50 | 288.98 | -3.40% | - |
| Jul 23, 2025 | 298.10 | 299.70 | 298.10 | 299.70 | 299.17 | 0.77% | - |
| Jul 22, 2025 | 309.90 | 311.20 | 297.40 | 297.40 | 296.87 | -4.37% | - |