HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 430.44
+4.75 (1.12%)
At close: Oct 3, 2025
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 421.12 | 431.90 | 421.12 | 430.44 | 430.44 | 1.12% | 1,149 |
| Oct 2, 2025 | 425.57 | 426.94 | 421.98 | 425.69 | 425.69 | 0.41% | 280 |
| Oct 1, 2025 | 427.08 | 428.78 | 421.85 | 423.96 | 423.96 | -0.95% | 21,639 |
| Sep 30, 2025 | 423.00 | 428.04 | 419.25 | 428.04 | 428.04 | 1.39% | 1,313 |
| Sep 29, 2025 | 408.44 | 423.24 | 406.75 | 422.16 | 422.16 | 0.30% | 450 |
| Sep 26, 2025 | 419.47 | 421.78 | 415.31 | 420.91 | 420.91 | 2.06% | 26,427 |
| Sep 25, 2025 | 417.15 | 417.86 | 412.42 | 412.42 | 412.42 | -0.61% | 53 |
| Sep 24, 2025 | 409.50 | 414.94 | 409.50 | 414.94 | 414.94 | 1.82% | 209 |
| Sep 23, 2025 | 409.85 | 413.55 | 407.20 | 407.53 | 407.53 | 0.56% | 24 |
| Sep 22, 2025 | 401.15 | 407.73 | 400.93 | 405.25 | 405.25 | 0.89% | 6,016 |
| Sep 19, 2025 | 398.57 | 402.84 | 398.57 | 401.68 | 401.68 | 0.26% | 88 |
| Sep 18, 2025 | 396.70 | 400.71 | 392.07 | 400.62 | 400.62 | -0.02% | 418 |
| Sep 17, 2025 | 401.73 | 402.47 | 390.66 | 400.70 | 400.70 | -1.11% | 703 |
| Sep 16, 2025 | 404.00 | 405.21 | 400.84 | 405.21 | 405.21 | -0.02% | 506 |
| Sep 15, 2025 | 403.81 | 405.81 | 400.02 | 405.31 | 404.59 | 0.58% | 710 |
| Sep 12, 2025 | 400.57 | 405.60 | 400.57 | 402.97 | 402.25 | 0.49% | 25 |
| Sep 11, 2025 | 393.64 | 401.02 | 392.65 | 401.02 | 400.31 | 1.57% | 332 |
| Sep 10, 2025 | 418.00 | 418.00 | 386.75 | 394.83 | 394.13 | -4.98% | 4,315 |
| Sep 9, 2025 | 415.80 | 415.80 | 402.00 | 415.54 | 414.80 | -0.26% | 1,336 |
| Sep 8, 2025 | 428.00 | 428.00 | 406.56 | 416.64 | 415.90 | -0.10% | 157 |
| Sep 5, 2025 | 411.98 | 417.05 | 409.26 | 417.05 | 416.31 | 0.39% | 41 |
| Sep 4, 2025 | 405.91 | 415.64 | 405.91 | 415.42 | 414.68 | 2.10% | 155 |
| Sep 3, 2025 | 405.44 | 406.88 | 402.91 | 406.88 | 406.16 | 0.07% | 403 |
| Sep 2, 2025 | 400.13 | 408.21 | 400.13 | 406.60 | 405.88 | 1.02% | 35,202 |
| Aug 29, 2025 | 408.00 | 408.04 | 402.09 | 402.49 | 401.77 | -0.63% | 37 |
| Aug 28, 2025 | 402.32 | 406.97 | 401.66 | 405.05 | 404.33 | -0.26% | 13 |
| Aug 27, 2025 | 400.91 | 406.11 | 398.91 | 406.11 | 405.39 | 0.94% | 663 |
| Aug 26, 2025 | 399.04 | 402.57 | 399.04 | 402.33 | 401.61 | -0.19% | 786 |
| Aug 25, 2025 | 404.52 | 404.80 | 402.02 | 403.09 | 402.37 | -0.85% | 96 |
| Aug 22, 2025 | 403.85 | 406.90 | 401.37 | 406.53 | 405.81 | -0.21% | 345 |
| Aug 21, 2025 | 410.17 | 411.14 | 407.37 | 407.37 | 406.64 | -0.47% | 237 |
| Aug 20, 2025 | 401.95 | 409.46 | 400.85 | 409.30 | 408.57 | 1.71% | 219 |
| Aug 19, 2025 | 400.29 | 404.85 | 392.34 | 402.42 | 401.71 | 1.62% | 114 |
| Aug 18, 2025 | 395.79 | 396.59 | 394.45 | 395.99 | 395.28 | 1.76% | 83 |
| Aug 15, 2025 | 393.60 | 396.28 | 386.77 | 389.14 | 388.45 | -1.03% | 34 |
| Aug 14, 2025 | 388.72 | 393.18 | 388.62 | 393.18 | 392.48 | 0.43% | 45 |
| Aug 13, 2025 | 391.60 | 392.68 | 388.71 | 391.51 | 390.81 | 0.50% | 716 |
| Aug 12, 2025 | 383.53 | 389.55 | 383.53 | 389.55 | 388.86 | 1.83% | 562 |
| Aug 11, 2025 | 381.76 | 384.69 | 381.76 | 382.55 | 381.87 | 0.44% | 71 |
| Aug 8, 2025 | 373.14 | 380.89 | 373.14 | 380.89 | 380.21 | 2.86% | 36 |
| Aug 7, 2025 | 367.10 | 372.19 | 367.10 | 370.29 | 369.63 | 0.98% | 179 |
| Aug 6, 2025 | 366.25 | 369.94 | 364.03 | 366.71 | 366.05 | 0.26% | 82 |
| Aug 5, 2025 | 364.21 | 366.29 | 362.77 | 365.77 | 365.12 | 0.44% | 54 |
| Aug 4, 2025 | 357.83 | 364.18 | 356.33 | 364.18 | 363.53 | 2.71% | 182 |
| Aug 1, 2025 | 355.01 | 358.95 | 353.96 | 354.57 | 353.94 | - | 435 |
| Jul 31, 2025 | 353.75 | 358.50 | 353.23 | 354.55 | 353.92 | 0.51% | 341 |
| Jul 30, 2025 | 345.00 | 352.93 | 342.95 | 352.77 | 352.14 | 1.85% | 188 |
| Jul 29, 2025 | 340.54 | 348.14 | 340.54 | 346.35 | 345.73 | 2.07% | 13,156 |
| Jul 28, 2025 | 332.77 | 339.51 | 330.88 | 339.34 | 338.74 | 1.75% | 501 |
| Jul 25, 2025 | 348.10 | 355.00 | 326.00 | 333.50 | 332.91 | -3.36% | 2,114 |