Skip to main content
logo
HCA Healthcare, Inc. (LON:0J1R)
London flag London · Delayed Price · Currency is GBP · Price in USD
486.06
+2.60 (0.54%)
At close: Jan 30, 2026

HCA Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026482.55486.89478.00486.06486.060.54%128
Jan 29, 2026492.00494.73482.95483.46483.46-0.86%296
Jan 28, 2026503.70503.70480.47487.63487.63-4.04%682
Jan 27, 2026470.48526.62470.00508.17508.176.78%1,663
Jan 26, 2026468.89478.85465.01475.92475.922.27%89
Jan 23, 2026468.78469.80463.98465.36465.36-0.31%115
Jan 22, 2026468.79468.79464.35466.83466.830.63%443
Jan 21, 2026462.07467.98460.70463.92463.920.43%14,325
Jan 20, 2026461.38469.48461.38461.94461.94-2.34%867
Jan 16, 2026483.31488.68470.94472.99472.99-2.56%44
Jan 15, 2026479.16485.69477.84485.44485.442.33%118
Jan 14, 2026483.05483.05474.37474.37474.37-0.43%113
Jan 13, 2026474.22476.40469.14476.40476.401.47%19
Jan 12, 2026473.79473.79461.45469.50469.50-0.76%118
Jan 9, 2026480.37480.97473.10473.10473.10-0.77%440
Jan 8, 2026471.66478.76467.08476.77476.770.66%146
Jan 7, 2026483.62492.22471.46473.63473.63-2.85%718
Jan 6, 2026479.28487.55476.40487.55487.552.82%149
Jan 5, 2026480.00486.04466.08474.17474.171.38%361
Jan 2, 2026474.13474.13465.80467.70467.70-0.09%112
Dec 31, 2025475.51475.51467.31468.12468.12-1.12%35
Dec 30, 2025475.50475.51468.51473.40473.400.74%21
Dec 29, 2025478.45479.80469.14469.93469.93-0.88%169
Dec 24, 2025474.58475.80472.27474.10474.100.08%118
Dec 23, 2025472.29474.99470.68473.71473.710.41%182
Dec 22, 2025472.00475.00466.07471.79471.791.12%246
Dec 19, 2025474.77474.77463.00466.58466.58-0.78%26
Dec 18, 2025473.76477.23470.27470.27470.270.15%153
Dec 17, 2025464.34469.69462.28469.57469.570.93%140
Dec 16, 2025478.05482.81464.04465.24465.24-2.07%549
Dec 15, 2025471.14476.88471.14475.06475.06-1.53%429
Dec 12, 2025478.87488.00478.87482.45481.730.22%271
Dec 11, 2025468.37482.45462.66481.41480.692.69%482
Dec 10, 2025484.00488.00467.33468.78468.08-4.12%17,203
Dec 9, 2025486.61490.83481.50488.91488.180.57%38
Dec 8, 2025486.80489.61478.25486.15485.420.15%142
Dec 5, 2025487.54489.25484.72485.43484.71-1.02%101
Dec 4, 2025485.33490.42484.41490.42489.690.43%57
Dec 3, 2025501.43502.64486.57488.30487.57-2.16%339
Dec 2, 2025503.71508.00498.90499.08498.34-2.22%164
Dec 1, 2025508.56513.32502.44510.42509.660.27%236
Nov 28, 2025514.76518.26506.00509.06508.30-1.12%262
Nov 26, 2025517.34519.70514.86514.86514.09-0.18%477
Nov 25, 2025504.71515.80504.71515.80515.031.57%437
Nov 24, 2025493.09512.01490.05507.85507.093.54%489
Nov 21, 2025478.08492.52478.08490.51489.771.62%512
Nov 20, 2025481.08485.78477.41482.67481.950.12%147
Nov 19, 2025479.49482.36468.38482.07481.351.11%579
Nov 18, 2025477.10478.00469.31476.76476.050.50%240
Nov 17, 2025469.85476.41469.85474.40473.69-0.46%147