HCA Healthcare, Inc. (FRA:2BH)
Germany · Delayed Price · Currency is EUR 449.40
-4.70 (-1.04%)
At close: Nov 13, 2026
FRA:2BH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 449.40 | 449.40 | 449.40 | 449.40 | 449.40 | -1.04% | - |
| Nov 12, 2026 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | 0.82% | - |
| Nov 11, 2026 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | -0.88% | - |
| Nov 10, 2026 | 449.10 | 454.40 | 449.10 | 454.40 | 454.40 | 1.25% | 1 |
| Nov 9, 2026 | 443.30 | 454.20 | 443.30 | 448.80 | 448.80 | 1.24% | 3 |
| Nov 6, 2026 | 446.30 | 452.50 | 443.30 | 443.30 | 443.30 | -1.73% | 22 |
| Nov 5, 2026 | 453.00 | 462.00 | 451.10 | 451.10 | 451.10 | -0.99% | 106 |
| Nov 4, 2026 | 416.50 | 455.60 | 416.50 | 455.60 | 455.60 | 10.31% | 40 |
| Nov 3, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | -0.86% | - |
| Nov 2, 2026 | 421.80 | 421.80 | 416.60 | 416.60 | 416.60 | -1.23% | - |
| Oct 30, 2026 | 427.10 | 427.10 | 421.80 | 421.80 | 421.80 | 0.31% | - |
| Oct 29, 2026 | 415.20 | 420.50 | 415.20 | 420.50 | 420.50 | 4.71% | 50 |
| Oct 28, 2026 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | -0.47% | - |
| Oct 27, 2026 | 415.40 | 415.40 | 403.50 | 403.50 | 403.50 | -2.18% | 5 |
| Oct 26, 2026 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | -1.03% | - |
| Oct 23, 2026 | 413.00 | 416.80 | 413.00 | 416.80 | 416.80 | 3.09% | - |
| Oct 22, 2026 | 404.30 | 404.30 | 404.30 | 404.30 | 404.30 | -1.80% | - |
| Oct 21, 2026 | 412.60 | 412.60 | 411.70 | 411.70 | 411.70 | 2.18% | 25 |
| Oct 20, 2026 | 402.90 | 402.90 | 402.90 | 402.90 | 402.90 | -0.44% | - |
| Oct 19, 2026 | 410.10 | 410.10 | 404.70 | 404.70 | 404.70 | 0.35% | 6 |
| Oct 16, 2026 | 415.50 | 415.50 | 403.30 | 403.30 | 403.30 | -3.66% | - |
| Oct 15, 2026 | 418.60 | 418.60 | 418.60 | 418.60 | 418.60 | 2.35% | - |
| Oct 14, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | -0.05% | - |
| Oct 13, 2026 | 409.20 | 409.20 | 409.20 | 409.20 | 409.20 | -0.20% | - |
| Oct 12, 2026 | 401.30 | 410.00 | 401.30 | 410.00 | 410.00 | 3.77% | - |
| 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% | - |