HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 366.71
+0.94 (0.26%)
At close: Aug 6, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 372.89 | 372.89 | 354.22 | 362.28 | 362.28 | -2.42% | 46 |
| Jun 13, 2025 | 370.00 | 374.38 | 368.05 | 371.28 | 370.56 | 0.09% | 16 |
| Jun 12, 2025 | 368.09 | 371.19 | 366.33 | 370.93 | 370.21 | 0.69% | 26 |
| Jun 11, 2025 | 361.63 | 370.08 | 361.63 | 368.37 | 367.66 | -0.01% | 298 |
| Jun 10, 2025 | 367.10 | 368.61 | 358.55 | 368.40 | 367.69 | -1.11% | 363 |
| Jun 9, 2025 | 374.36 | 375.14 | 356.38 | 372.54 | 371.82 | -3.04% | 744 |
| Jun 6, 2025 | 382.57 | 386.13 | 380.78 | 384.22 | 383.48 | 0.59% | 44 |
| Jun 5, 2025 | 382.35 | 384.23 | 381.22 | 381.96 | 381.22 | -0.98% | 45 |
| Jun 4, 2025 | 385.25 | 385.75 | 384.44 | 385.74 | 384.99 | 0.30% | 156 |
| Jun 3, 2025 | 380.76 | 384.57 | 378.15 | 384.57 | 383.82 | 1.58% | 79 |
| Jun 2, 2025 | 377.54 | 381.05 | 376.60 | 378.57 | 377.84 | -0.35% | 11 |
| May 30, 2025 | 376.83 | 380.10 | 376.83 | 379.89 | 379.15 | -0.22% | 16 |
| May 29, 2025 | 385.94 | 386.11 | 380.74 | 380.74 | 380.00 | -0.14% | 61 |
| May 28, 2025 | 378.28 | 381.44 | 378.28 | 381.29 | 380.55 | 0.58% | 15 |