HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 339.90
+3.70 (1.10%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:2BH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 325.10 | 325.10 | 325.10 | 325.10 | 324.45 | 0.53% | - |
| Jun 11, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 322.75 | 0.34% | - |
| Jun 10, 2026 | 322.30 | 322.30 | 322.30 | 322.30 | 321.66 | 0.53% | - |
| Jun 9, 2026 | 311.60 | 320.60 | 311.60 | 320.60 | 319.96 | 3.59% | 7 |
| Jun 8, 2026 | 322.10 | 322.10 | 309.50 | 309.50 | 308.88 | -3.40% | - |
| Jun 5, 2026 | 309.50 | 321.00 | 309.50 | 320.40 | 319.76 | 3.66% | 600 |
| Jun 4, 2026 | 311.00 | 311.00 | 309.10 | 309.10 | 308.48 | -1.09% | - |
| Jun 3, 2026 | 309.10 | 312.50 | 306.70 | 312.50 | 311.88 | -0.03% | 60 |
| Jun 2, 2026 | 315.70 | 315.70 | 312.60 | 312.60 | 311.98 | -3.10% | - |
| Jun 1, 2026 | 323.10 | 323.10 | 322.60 | 322.60 | 321.96 | -0.22% | 3 |
| May 29, 2026 | 328.30 | 328.30 | 323.30 | 323.30 | 322.65 | -1.85% | - |
| May 28, 2026 | 336.00 | 336.00 | 329.40 | 329.40 | 328.74 | -1.67% | 6 |
| May 27, 2026 | 335.50 | 335.50 | 335.00 | 335.00 | 334.33 | -0.30% | - |
| May 26, 2026 | 338.80 | 338.80 | 336.00 | 336.00 | 335.33 | -0.62% | - |
| May 25, 2026 | 339.00 | 339.00 | 338.10 | 338.10 | 337.42 | 0.03% | - |
| May 22, 2026 | 336.80 | 338.00 | 336.80 | 338.00 | 337.32 | 0.96% | - |
| May 21, 2026 | 338.70 | 338.70 | 334.80 | 334.80 | 334.13 | -1.53% | - |
| May 20, 2026 | 346.60 | 346.60 | 340.00 | 340.00 | 339.32 | -5.58% | - |
| May 19, 2026 | 360.10 | 360.10 | 360.10 | 360.10 | 359.38 | -1.18% | - |