HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 389.42
+13.83 (3.68%)
Jun 23, 2026, 5:13 PM GMT
LON:0J1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 375.00 | 382.15 | 370.45 | 375.34 | 375.34 | -0.77% | 481 |
| Jun 18, 2026 | 388.53 | 403.42 | 376.49 | 378.26 | 378.26 | -2.81% | 1,578 |
| Jun 17, 2026 | 400.16 | 400.16 | 388.38 | 389.21 | 389.21 | -1.81% | 807 |
| Jun 16, 2026 | 393.00 | 399.03 | 385.00 | 396.39 | 396.39 | 2.60% | 1,699 |
| Jun 15, 2026 | 394.83 | 394.83 | 382.30 | 387.13 | 386.35 | 0.05% | 426 |
| Jun 12, 2026 | 378.51 | 394.83 | 376.06 | 386.93 | 386.16 | 2.07% | 610 |
| Jun 11, 2026 | 378.69 | 387.52 | 371.00 | 379.07 | 378.31 | 1.67% | 403 |
| Jun 10, 2026 | 375.61 | 382.28 | 372.65 | 372.86 | 372.12 | 0.58% | 1,863 |
| Jun 9, 2026 | 362.05 | 372.50 | 360.50 | 370.71 | 369.97 | 3.56% | 1,837 |
| Jun 8, 2026 | 374.55 | 382.15 | 356.98 | 357.96 | 357.24 | -3.36% | 905 |
| Jun 5, 2026 | 368.75 | 380.00 | 363.25 | 370.40 | 369.66 | 2.33% | 369 |
| Jun 4, 2026 | 369.00 | 370.55 | 361.00 | 361.95 | 361.23 | -0.26% | 494 |
| Jun 3, 2026 | 364.20 | 372.00 | 356.96 | 362.89 | 362.17 | -1.00% | 536 |
| Jun 2, 2026 | 371.00 | 385.54 | 366.50 | 366.56 | 365.83 | -2.00% | 605 |
| Jun 1, 2026 | 378.46 | 390.00 | 356.00 | 374.05 | 373.30 | -1.89% | 2,279 |
| May 29, 2026 | 384.39 | 392.00 | 380.18 | 381.27 | 380.51 | -0.56% | 299 |
| May 28, 2026 | 393.21 | 401.00 | 383.36 | 383.42 | 382.66 | -2.85% | 1,113 |
| May 27, 2026 | 397.69 | 403.59 | 390.11 | 394.68 | 393.89 | 0.67% | 274 |
| May 26, 2026 | 395.50 | 404.61 | 388.00 | 392.07 | 391.29 | -0.39% | 1,337 |
| May 22, 2026 | 407.80 | 407.80 | 388.50 | 393.61 | 392.82 | 0.90% | 11,786 |
| May 21, 2026 | 407.79 | 407.79 | 386.50 | 390.08 | 389.30 | -1.89% | 518 |
| May 20, 2026 | 416.43 | 419.46 | 395.09 | 397.60 | 396.80 | -2.61% | 587 |
| May 19, 2026 | 430.89 | 430.89 | 398.95 | 408.24 | 407.42 | -4.07% | 1,655 |
| May 18, 2026 | 423.06 | 432.00 | 420.00 | 425.54 | 424.69 | -0.62% | 426 |
| May 15, 2026 | 432.51 | 442.28 | 428.05 | 428.19 | 427.33 | -0.99% | 103 |
| May 14, 2026 | 427.00 | 438.00 | 427.00 | 432.49 | 431.63 | 0.41% | 246 |
| May 13, 2026 | 438.00 | 438.00 | 423.50 | 430.73 | 429.87 | -0.33% | 89 |
| May 12, 2026 | 440.00 | 442.00 | 422.00 | 432.14 | 431.28 | 1.82% | 310 |
| May 11, 2026 | 428.00 | 448.00 | 421.34 | 424.42 | 423.57 | -2.29% | 221 |
| May 8, 2026 | 438.21 | 448.14 | 428.00 | 434.35 | 433.48 | 1.14% | 1,074 |
| May 7, 2026 | 433.00 | 444.02 | 425.00 | 429.44 | 428.58 | -0.52% | 5,252 |
| May 6, 2026 | 430.50 | 443.07 | 428.00 | 431.68 | 430.82 | 0.33% | 688 |
| May 5, 2026 | 426.88 | 435.63 | 425.23 | 430.25 | 429.39 | 0.59% | 112 |
| May 4, 2026 | 446.53 | 446.53 | 425.91 | 427.73 | 426.88 | -1.44% | 487 |
| May 1, 2026 | 427.00 | 441.00 | 427.00 | 434.00 | 433.13 | 1.03% | 366 |
| Apr 30, 2026 | 446.54 | 448.66 | 427.39 | 429.57 | 428.71 | -1.07% | 239 |
| Apr 29, 2026 | 435.00 | 446.65 | 430.50 | 434.21 | 433.34 | 0.39% | 1,929 |
| Apr 28, 2026 | 447.50 | 452.38 | 432.42 | 432.53 | 431.66 | -1.72% | 212 |
| Apr 27, 2026 | 432.00 | 445.74 | 432.00 | 440.09 | 439.21 | 1.42% | 1,075 |
| Apr 24, 2026 | 482.41 | 485.00 | 423.16 | 433.93 | 433.06 | -9.37% | 3,678 |
| Apr 23, 2026 | 482.41 | 490.16 | 467.00 | 478.78 | 477.82 | 1.19% | 136 |
| Apr 22, 2026 | 470.00 | 483.90 | 466.83 | 473.14 | 472.19 | 0.08% | 48 |
| Apr 21, 2026 | 475.50 | 487.00 | 462.60 | 472.75 | 471.81 | -2.13% | 210 |
| Apr 20, 2026 | 485.00 | 497.79 | 477.88 | 483.05 | 482.09 | -1.65% | 97 |
| Apr 17, 2026 | 487.14 | 495.30 | 480.00 | 491.17 | 490.19 | 1.09% | 151 |
| Apr 16, 2026 | 488.00 | 500.34 | 484.94 | 485.90 | 484.93 | -0.50% | 113 |
| Apr 15, 2026 | 505.00 | 505.00 | 486.13 | 488.35 | 487.37 | -2.12% | 199 |
| Apr 14, 2026 | 497.42 | 505.14 | 492.00 | 498.95 | 497.95 | 1.31% | 267 |
| Apr 13, 2026 | 490.62 | 503.50 | 486.95 | 492.49 | 491.51 | -1.31% | 906 |
| Apr 10, 2026 | 520.00 | 520.00 | 492.53 | 499.05 | 498.06 | -2.07% | 191 |