HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 395.10
+6.30 (1.62%)
At close: Oct 9, 2026
FRA:2BH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 394.10 | 395.10 | 394.10 | 395.10 | 395.10 | 1.62% | 1 |
| Oct 8, 2026 | 388.80 | 388.80 | 388.80 | 388.80 | 388.80 | 1.59% | - |
| Oct 7, 2026 | 382.10 | 382.70 | 382.10 | 382.70 | 382.70 | -0.83% | 6 |
| Oct 6, 2026 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | 0.29% | - |
| Oct 5, 2026 | 378.60 | 384.80 | 378.60 | 384.80 | 384.80 | 1.99% | - |
| Oct 2, 2026 | 375.10 | 377.30 | 375.10 | 377.30 | 377.30 | 0.27% | - |
| Oct 1, 2026 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | -1.23% | - |
| Sep 30, 2026 | 379.60 | 381.00 | 379.60 | 381.00 | 381.00 | 0.82% | 80 |
| Sep 29, 2026 | 377.90 | 377.90 | 377.90 | 377.90 | 377.90 | -0.34% | - |
| Sep 28, 2026 | 379.20 | 389.30 | 379.20 | 379.20 | 379.20 | 0.16% | 70 |
| Sep 25, 2026 | 370.50 | 378.60 | 370.50 | 378.60 | 378.60 | 1.83% | - |
| Sep 24, 2026 | 380.10 | 380.10 | 371.80 | 371.80 | 371.80 | -2.64% | - |
| Sep 23, 2026 | 381.40 | 381.90 | 381.40 | 381.90 | 381.90 | -0.57% | - |
| Sep 22, 2026 | 369.10 | 384.10 | 369.10 | 384.10 | 384.10 | 3.11% | - |
| Sep 21, 2026 | 371.80 | 372.50 | 371.80 | 372.50 | 372.50 | 0.27% | - |
| Sep 18, 2026 | 372.20 | 376.60 | 371.50 | 371.50 | 371.50 | -0.56% | 25 |
| Sep 17, 2026 | 375.40 | 379.10 | 373.60 | 373.60 | 373.60 | -0.19% | 1 |
| Sep 16, 2026 | 364.80 | 374.30 | 364.80 | 374.30 | 374.30 | 2.63% | - |
| Sep 15, 2026 | 365.60 | 365.60 | 365.40 | 365.40 | 364.72 | 0.27% | - |
| Sep 14, 2026 | 366.70 | 366.70 | 364.00 | 364.40 | 363.73 | -0.87% | - |
| Sep 11, 2026 | 362.00 | 367.60 | 362.00 | 367.60 | 366.92 | 1.97% | - |
| Sep 10, 2026 | 361.60 | 361.60 | 360.50 | 360.50 | 359.83 | -0.58% | - |
| Sep 9, 2026 | 343.60 | 362.60 | 343.60 | 362.60 | 361.93 | 5.22% | - |
| Sep 8, 2026 | 343.20 | 351.50 | 343.20 | 344.60 | 343.96 | 0.64% | 15 |
| Sep 7, 2026 | 345.10 | 345.10 | 342.40 | 342.40 | 341.77 | -1.55% | - |
| Sep 4, 2026 | 349.60 | 349.60 | 347.80 | 347.80 | 347.16 | -0.77% | - |
| Sep 3, 2026 | 345.50 | 360.00 | 345.50 | 350.50 | 349.85 | -1.18% | 191 |
| Sep 2, 2026 | 354.70 | 354.70 | 354.70 | 354.70 | 354.04 | -0.17% | - |
| Sep 1, 2026 | 355.30 | 355.30 | 355.30 | 355.30 | 354.64 | -0.20% | - |
| Aug 31, 2026 | 357.30 | 357.30 | 356.00 | 356.00 | 355.34 | -0.73% | - |
| Aug 28, 2026 | 357.90 | 362.60 | 357.90 | 358.60 | 357.94 | 0.11% | 6 |
| Aug 27, 2026 | 364.80 | 364.80 | 358.20 | 358.20 | 357.54 | -1.94% | - |
| Aug 26, 2026 | 365.30 | 365.30 | 365.30 | 365.30 | 364.62 | -0.95% | - |
| Aug 25, 2026 | 366.20 | 368.80 | 366.20 | 368.80 | 368.12 | 0.38% | 55 |
| Aug 24, 2026 | 365.00 | 367.40 | 365.00 | 367.40 | 366.72 | 0.60% | 20 |
| Aug 21, 2026 | 345.40 | 365.20 | 345.40 | 365.20 | 364.52 | 5.43% | - |
| Aug 20, 2026 | 346.40 | 346.40 | 346.40 | 346.40 | 345.76 | -1.81% | - |
| Aug 19, 2026 | 352.80 | 352.80 | 352.80 | 352.80 | 352.15 | 1.67% | - |
| Aug 18, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 346.36 | -0.37% | - |
| Aug 17, 2026 | 347.00 | 348.30 | 347.00 | 348.30 | 347.66 | -0.09% | - |
| Aug 14, 2026 | 354.70 | 354.70 | 348.60 | 348.60 | 347.96 | -2.54% | - |
| Aug 13, 2026 | 357.70 | 357.70 | 357.70 | 357.70 | 357.04 | 0.93% | - |
| Aug 12, 2026 | 354.40 | 354.40 | 354.40 | 354.40 | 353.74 | -1.80% | - |
| Aug 11, 2026 | 356.40 | 360.90 | 356.40 | 360.90 | 360.23 | 1.38% | 1 |
| Aug 10, 2026 | 355.50 | 356.00 | 355.50 | 356.00 | 355.34 | -0.36% | - |
| Aug 7, 2026 | 352.10 | 357.30 | 352.10 | 357.30 | 356.64 | 1.10% | 2 |
| Aug 6, 2026 | 353.40 | 353.40 | 353.40 | 353.40 | 352.75 | 2.02% | - |
| Aug 5, 2026 | 346.40 | 346.40 | 346.40 | 346.40 | 345.76 | 0.35% | - |
| Aug 4, 2026 | 351.90 | 351.90 | 344.50 | 345.20 | 344.56 | -1.03% | 600 |
| Aug 3, 2026 | 348.80 | 348.80 | 348.80 | 348.80 | 348.16 | 0.32% | - |