HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 406.11
+3.78 (0.94%)
At close: Aug 27, 2025
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 400.91 | 406.11 | 398.91 | 406.11 | 406.11 | 0.94% | 663 |
| Aug 26, 2025 | 399.04 | 402.57 | 399.04 | 402.33 | 402.33 | -0.19% | 786 |
| Aug 25, 2025 | 404.52 | 404.80 | 402.02 | 403.09 | 403.09 | -0.85% | 96 |
| Aug 22, 2025 | 403.85 | 406.90 | 401.37 | 406.53 | 406.53 | -0.21% | 345 |
| Aug 21, 2025 | 410.17 | 411.14 | 407.37 | 407.37 | 407.37 | -0.47% | 237 |
| Aug 20, 2025 | 401.95 | 409.46 | 400.85 | 409.30 | 409.30 | 1.71% | 219 |
| Aug 19, 2025 | 400.29 | 404.85 | 392.34 | 402.42 | 402.42 | 1.62% | 114 |
| Aug 18, 2025 | 395.79 | 396.59 | 394.45 | 395.99 | 395.99 | 1.76% | 83 |
| Aug 15, 2025 | 393.60 | 396.28 | 386.77 | 389.14 | 389.14 | -1.03% | 34 |
| Aug 14, 2025 | 388.72 | 393.18 | 388.62 | 393.18 | 393.18 | 0.43% | 45 |
| Aug 13, 2025 | 391.60 | 392.68 | 388.71 | 391.51 | 391.51 | 0.50% | 716 |
| Aug 12, 2025 | 383.53 | 389.55 | 383.53 | 389.55 | 389.55 | 1.83% | 562 |
| Aug 11, 2025 | 381.76 | 384.69 | 381.76 | 382.55 | 382.55 | 0.44% | 71 |
| Aug 8, 2025 | 373.14 | 380.89 | 373.14 | 380.89 | 380.89 | 2.86% | 36 |
| Aug 7, 2025 | 367.10 | 372.19 | 367.10 | 370.29 | 370.29 | 0.98% | 179 |
| Aug 6, 2025 | 366.25 | 369.94 | 364.03 | 366.71 | 366.71 | 0.26% | 82 |
| Aug 5, 2025 | 364.21 | 366.29 | 362.77 | 365.77 | 365.77 | 0.44% | 54 |
| Aug 4, 2025 | 357.83 | 364.18 | 356.33 | 364.18 | 364.18 | 2.71% | 182 |
| Aug 1, 2025 | 355.01 | 358.95 | 353.96 | 354.57 | 354.57 | - | 435 |
| Jul 31, 2025 | 353.75 | 358.50 | 353.23 | 354.55 | 354.55 | 0.51% | 341 |
| Jul 30, 2025 | 345.00 | 352.93 | 342.95 | 352.77 | 352.77 | 1.85% | 188 |
| Jul 29, 2025 | 340.54 | 348.14 | 340.54 | 346.35 | 346.35 | 2.07% | 13,156 |
| Jul 28, 2025 | 332.77 | 339.51 | 330.88 | 339.34 | 339.34 | 1.75% | 501 |
| Jul 25, 2025 | 348.10 | 355.00 | 326.00 | 333.50 | 333.50 | -3.36% | 2,114 |
| Jul 24, 2025 | 357.00 | 357.00 | 344.56 | 345.10 | 345.10 | -2.24% | 694 |
| Jul 23, 2025 | 351.72 | 354.18 | 351.72 | 353.00 | 353.00 | 1.73% | 67 |
| Jul 22, 2025 | 370.00 | 374.27 | 347.00 | 347.00 | 347.00 | -4.65% | 912 |
| Jul 21, 2025 | 358.40 | 363.92 | 358.40 | 363.92 | 363.92 | 0.54% | 88 |
| Jul 18, 2025 | 363.52 | 364.84 | 361.21 | 361.98 | 361.98 | 0.69% | 37 |
| Jul 17, 2025 | 364.50 | 365.17 | 359.14 | 359.51 | 359.51 | -1.04% | 2 |
| Jul 16, 2025 | 365.00 | 365.00 | 356.95 | 363.27 | 363.27 | -1.77% | 75 |
| Jul 15, 2025 | 379.54 | 382.81 | 368.70 | 369.82 | 369.82 | -1.99% | 673 |
| Jul 14, 2025 | 378.12 | 378.22 | 372.24 | 377.32 | 377.32 | 0.53% | 137 |
| Jul 11, 2025 | 375.21 | 376.84 | 374.00 | 375.33 | 375.33 | -0.21% | 1,800 |
| Jul 10, 2025 | 374.36 | 376.83 | 368.91 | 376.11 | 376.11 | -0.18% | 17 |
| Jul 9, 2025 | 377.63 | 377.63 | 375.41 | 376.78 | 376.78 | -0.48% | 115 |
| Jul 8, 2025 | 376.69 | 381.55 | 375.25 | 378.60 | 378.60 | 0.30% | 7 |
| Jul 7, 2025 | 376.79 | 378.00 | 375.39 | 377.46 | 377.46 | 0.47% | 58 |
| Jul 3, 2025 | 376.38 | 378.47 | 373.88 | 375.70 | 375.70 | -1.82% | 211 |
| Jul 2, 2025 | 386.98 | 389.73 | 381.14 | 382.64 | 382.64 | -1.77% | 5,928 |
| Jul 1, 2025 | 383.05 | 389.55 | 383.05 | 389.55 | 389.55 | 3.25% | 144 |
| Jun 30, 2025 | 378.00 | 381.13 | 375.83 | 377.29 | 377.29 | -1.55% | 55 |
| Jun 27, 2025 | 380.54 | 383.21 | 377.80 | 383.21 | 383.21 | 1.15% | 5 |
| Jun 26, 2025 | 377.27 | 387.00 | 377.27 | 378.87 | 378.87 | 1.72% | 299 |
| Jun 25, 2025 | 377.32 | 380.00 | 369.96 | 372.46 | 372.46 | -0.92% | 56 |
| Jun 24, 2025 | 378.93 | 378.93 | 373.62 | 375.91 | 375.91 | -0.07% | 230 |
| Jun 23, 2025 | 380.00 | 380.01 | 375.39 | 376.16 | 376.16 | -0.21% | 31 |
| Jun 20, 2025 | 375.38 | 378.54 | 375.38 | 376.94 | 376.94 | -0.43% | 40 |
| Jun 18, 2025 | 370.88 | 380.20 | 370.83 | 378.56 | 378.56 | 2.16% | 76 |
| Jun 17, 2025 | 363.69 | 370.55 | 363.03 | 370.55 | 370.55 | 2.28% | 39 |