HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 509.06
-5.79 (-1.12%)
At close: Nov 28, 2025
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 514.76 | 518.26 | 506.00 | 509.06 | 509.06 | -1.12% | 262 |
| Nov 26, 2025 | 517.34 | 519.70 | 514.86 | 514.86 | 514.86 | -0.18% | 477 |
| Nov 25, 2025 | 504.71 | 515.80 | 504.71 | 515.80 | 515.80 | 1.57% | 437 |
| Nov 24, 2025 | 493.09 | 512.01 | 490.05 | 507.85 | 507.85 | 3.54% | 489 |
| Nov 21, 2025 | 478.08 | 492.52 | 478.08 | 490.51 | 490.51 | 1.62% | 512 |
| Nov 20, 2025 | 481.08 | 485.78 | 477.41 | 482.67 | 482.67 | 0.12% | 147 |
| Nov 19, 2025 | 479.49 | 482.36 | 468.38 | 482.07 | 482.07 | 1.11% | 579 |
| Nov 18, 2025 | 477.10 | 478.00 | 469.31 | 476.76 | 476.76 | 0.50% | 240 |
| Nov 17, 2025 | 469.85 | 476.41 | 469.85 | 474.40 | 474.40 | -0.46% | 147 |
| Nov 14, 2025 | 475.81 | 479.45 | 473.37 | 476.59 | 476.59 | 0.72% | 849 |
| Nov 13, 2025 | 469.79 | 475.68 | 465.79 | 473.18 | 473.18 | -0.90% | 538 |
| Nov 12, 2025 | 470.47 | 478.88 | 459.32 | 477.47 | 477.47 | 2.04% | 70 |
| Nov 11, 2025 | 455.00 | 468.38 | 455.00 | 467.94 | 467.94 | 2.94% | 41 |
| Nov 10, 2025 | 448.00 | 459.11 | 444.47 | 454.58 | 454.58 | -4.53% | 1,448 |
| Nov 7, 2025 | 474.44 | 478.89 | 469.47 | 476.14 | 476.14 | 1.51% | 388 |
| Nov 6, 2025 | 470.37 | 474.06 | 469.04 | 469.04 | 469.04 | -0.45% | 290 |
| Nov 5, 2025 | 470.30 | 475.90 | 466.57 | 471.14 | 471.14 | 0.03% | 919 |
| Nov 4, 2025 | 461.56 | 472.26 | 459.54 | 470.99 | 470.99 | 2.61% | 83 |
| Nov 3, 2025 | 460.26 | 460.26 | 449.88 | 459.03 | 459.03 | -0.05% | 121 |
| Oct 31, 2025 | 466.80 | 466.80 | 457.10 | 459.25 | 459.25 | -1.72% | 69 |
| Oct 30, 2025 | 468.90 | 476.32 | 463.25 | 467.27 | 467.27 | -0.63% | 37 |
| Oct 29, 2025 | 468.93 | 475.17 | 460.74 | 470.22 | 470.22 | 0.97% | 107 |
| Oct 28, 2025 | 471.05 | 471.45 | 454.32 | 465.71 | 465.71 | 0.33% | 1,536 |
| Oct 27, 2025 | 449.00 | 464.46 | 449.00 | 464.17 | 464.17 | 2.02% | 385 |
| Oct 24, 2025 | 445.99 | 469.00 | 423.84 | 455.00 | 455.00 | 2.01% | 1,425 |
| Oct 23, 2025 | 437.89 | 446.91 | 437.89 | 446.02 | 446.02 | 0.93% | 170 |
| Oct 22, 2025 | 435.03 | 441.93 | 433.67 | 441.93 | 441.93 | 2.66% | 282 |
| Oct 21, 2025 | 433.59 | 435.09 | 430.49 | 430.49 | 430.49 | -1.22% | 1,524 |
| Oct 20, 2025 | 427.75 | 435.81 | 425.00 | 435.81 | 435.81 | 2.75% | 656 |
| Oct 17, 2025 | 419.58 | 424.46 | 418.30 | 424.13 | 424.13 | 1.10% | 17 |
| Oct 16, 2025 | 418.59 | 420.89 | 418.59 | 419.51 | 419.51 | 0.35% | 2 |
| Oct 15, 2025 | 419.80 | 421.41 | 417.15 | 418.05 | 418.05 | -0.46% | 370 |
| Oct 14, 2025 | 409.27 | 420.00 | 409.11 | 420.00 | 420.00 | 2.11% | 3,472 |
| Oct 13, 2025 | 414.58 | 415.25 | 411.12 | 411.30 | 411.30 | -1.21% | 4,408 |
| Oct 10, 2025 | 424.09 | 424.09 | 412.72 | 416.33 | 416.33 | -0.75% | 2,631 |
| Oct 9, 2025 | 417.00 | 428.32 | 417.00 | 419.49 | 419.49 | -1.90% | 120 |
| Oct 8, 2025 | 437.00 | 440.00 | 426.59 | 427.62 | 427.62 | -2.05% | 59 |
| Oct 7, 2025 | 434.30 | 437.79 | 432.57 | 436.58 | 436.58 | 0.71% | 3,671 |
| Oct 6, 2025 | 425.71 | 433.49 | 425.71 | 433.49 | 433.49 | 0.71% | 22 |
| 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 |