HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 367.40
+2.20 (0.60%)
At close: Aug 24, 2026
FRA:2BH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 345.40 | 365.20 | 345.40 | 365.20 | 365.20 | 5.43% | - |
| Aug 20, 2026 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | -1.81% | - |
| Aug 19, 2026 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | 1.67% | - |
| Aug 18, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -0.37% | - |
| Aug 17, 2026 | 347.00 | 348.30 | 347.00 | 348.30 | 348.30 | -0.09% | - |
| Aug 14, 2026 | 354.70 | 354.70 | 348.60 | 348.60 | 348.60 | -2.54% | - |
| Aug 13, 2026 | 357.70 | 357.70 | 357.70 | 357.70 | 357.70 | 0.93% | - |
| Aug 12, 2026 | 354.40 | 354.40 | 354.40 | 354.40 | 354.40 | -1.80% | - |
| Aug 11, 2026 | 356.40 | 360.90 | 356.40 | 360.90 | 360.90 | 1.38% | 1 |
| Aug 10, 2026 | 355.50 | 356.00 | 355.50 | 356.00 | 356.00 | -0.36% | - |
| Aug 7, 2026 | 352.10 | 357.30 | 352.10 | 357.30 | 357.30 | 1.10% | 2 |
| Aug 6, 2026 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 2.02% | - |
| Aug 5, 2026 | 346.40 | 346.40 | 346.40 | 346.40 | 346.40 | 0.35% | - |
| Aug 4, 2026 | 351.90 | 351.90 | 344.50 | 345.20 | 345.20 | -1.03% | 600 |
| Aug 3, 2026 | 348.80 | 348.80 | 348.80 | 348.80 | 348.80 | 0.32% | - |
| Jul 31, 2026 | 343.50 | 347.80 | 343.50 | 347.70 | 347.70 | -1.14% | 140 |
| Jul 30, 2026 | 354.50 | 359.80 | 351.70 | 351.70 | 351.70 | -3.35% | 123 |
| Jul 29, 2026 | 363.90 | 363.90 | 363.90 | 363.90 | 363.90 | 6.84% | - |
| Jul 28, 2026 | 340.60 | 340.60 | 340.60 | 340.60 | 340.60 | 0.74% | - |
| Jul 27, 2026 | 335.40 | 338.10 | 335.40 | 338.10 | 338.10 | 0.90% | 3 |
| Jul 24, 2026 | 331.70 | 335.10 | 331.70 | 335.10 | 335.10 | 3.55% | 10 |
| Jul 23, 2026 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | -0.34% | - |
| Jul 22, 2026 | 324.70 | 324.70 | 324.70 | 324.70 | 324.70 | -1.01% | - |
| Jul 21, 2026 | 323.60 | 328.00 | 323.60 | 328.00 | 328.00 | 1.71% | 1 |
| Jul 20, 2026 | 321.90 | 322.50 | 321.90 | 322.50 | 322.50 | -0.46% | - |
| Jul 17, 2026 | 329.50 | 329.50 | 324.00 | 324.00 | 324.00 | -1.37% | - |
| Jul 16, 2026 | 328.50 | 328.50 | 328.50 | 328.50 | 328.50 | 1.70% | - |
| Jul 15, 2026 | 317.10 | 323.00 | 317.10 | 323.00 | 323.00 | -5.14% | 4 |
| Jul 14, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | -1.13% | - |
| Jul 13, 2026 | 353.00 | 353.00 | 344.40 | 344.40 | 344.40 | -2.79% | - |
| Jul 10, 2026 | 355.30 | 355.30 | 354.30 | 354.30 | 354.30 | -1.03% | - |
| Jul 9, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 0.31% | - |
| Jul 8, 2026 | 367.40 | 367.40 | 356.90 | 356.90 | 356.90 | -1.60% | - |
| Jul 7, 2026 | 362.70 | 362.70 | 362.70 | 362.70 | 362.70 | 0.11% | - |
| Jul 6, 2026 | 361.50 | 362.30 | 361.50 | 362.30 | 362.30 | 0.61% | 1 |
| Jul 3, 2026 | 357.00 | 362.90 | 357.00 | 360.10 | 360.10 | 4.50% | 6 |
| Jul 2, 2026 | 343.20 | 344.60 | 343.20 | 344.60 | 344.60 | 1.77% | 2 |
| Jul 1, 2026 | 338.60 | 338.60 | 338.60 | 338.60 | 338.60 | -1.17% | - |
| Jun 30, 2026 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | 0.59% | - |
| Jun 29, 2026 | 343.10 | 343.10 | 340.60 | 340.60 | 340.60 | 0.03% | - |
| Jun 26, 2026 | 337.70 | 340.50 | 337.70 | 340.50 | 340.50 | -0.61% | - |
| Jun 25, 2026 | 338.90 | 342.60 | 338.90 | 342.60 | 342.60 | 1.39% | 230 |
| Jun 24, 2026 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | -0.88% | - |
| Jun 23, 2026 | 326.90 | 340.90 | 326.90 | 340.90 | 340.90 | 4.25% | 150 |
| Jun 22, 2026 | 325.00 | 327.00 | 325.00 | 327.00 | 327.00 | 0.55% | - |
| Jun 19, 2026 | 325.20 | 325.20 | 325.20 | 325.20 | 325.20 | -0.12% | - |
| Jun 18, 2026 | 336.50 | 336.50 | 325.60 | 325.60 | 325.60 | -4.15% | - |
| Jun 17, 2026 | 339.70 | 339.70 | 339.70 | 339.70 | 339.70 | 1.74% | - |
| Jun 16, 2026 | 333.90 | 333.90 | 333.90 | 333.90 | 333.90 | 0.99% | - |
| Jun 15, 2026 | 334.50 | 336.40 | 331.30 | 331.30 | 330.64 | 1.91% | 1 |