HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 428.39
+5.07 (1.20%)
Oct 2, 2026, 3:01 PM GMT
LON:0J1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 415.00 | 415.00 | 415.00 | 415.00 | - | -1.97% | 10 |
| Oct 1, 2026 | 436.43 | 436.43 | 420.70 | 423.32 | 423.32 | -1.49% | 941 |
| Sep 30, 2026 | 425.00 | 435.90 | 425.00 | 429.72 | 429.72 | 0.32% | 221 |
| Sep 29, 2026 | 440.00 | 440.00 | 426.89 | 428.37 | 428.37 | -1.08% | 170 |
| Sep 28, 2026 | 427.34 | 442.77 | 427.34 | 433.06 | 433.06 | 0.45% | 157 |
| Sep 25, 2026 | 423.40 | 433.22 | 416.01 | 431.12 | 431.12 | 0.89% | 108 |
| Sep 24, 2026 | 430.00 | 442.58 | 425.50 | 427.33 | 427.33 | -2.10% | 301 |
| Sep 23, 2026 | 440.00 | 445.91 | 428.00 | 436.49 | 436.49 | -0.75% | 78 |
| Sep 22, 2026 | 436.00 | 440.01 | 425.50 | 439.79 | 439.79 | 2.41% | 225 |
| Sep 21, 2026 | 425.07 | 434.00 | 423.46 | 429.44 | 429.44 | -0.10% | 99 |
| Sep 18, 2026 | 430.01 | 436.13 | 425.00 | 429.89 | 429.89 | -0.51% | 205 |
| Sep 17, 2026 | 436.99 | 437.27 | 426.38 | 432.10 | 432.10 | -0.01% | 90 |
| Sep 16, 2026 | 425.49 | 432.28 | 414.35 | 432.13 | 432.13 | 2.20% | 166 |
| Sep 15, 2026 | 425.00 | 426.29 | 409.17 | 423.59 | 422.81 | 0.64% | 2,663 |
| Sep 14, 2026 | 417.12 | 435.00 | 417.12 | 420.90 | 420.13 | -1.55% | 301 |
| Sep 11, 2026 | 419.28 | 430.00 | 419.15 | 427.53 | 426.75 | 1.44% | 255 |
| Sep 10, 2026 | 435.58 | 435.58 | 416.13 | 421.47 | 420.70 | -0.14% | 254 |
| Sep 9, 2026 | 410.00 | 422.06 | 392.59 | 422.06 | 421.29 | 4.84% | 476 |
| Sep 8, 2026 | 412.86 | 412.86 | 395.00 | 402.57 | 401.83 | -1.19% | 533 |
| Sep 4, 2026 | 402.70 | 411.24 | 401.44 | 407.44 | 406.69 | -1.13% | 169 |
| Sep 3, 2026 | 402.06 | 413.31 | 398.50 | 412.09 | 411.33 | 0.96% | 340 |
| Sep 2, 2026 | 408.00 | 420.00 | 401.22 | 408.18 | 407.43 | -2.41% | 161 |
| Sep 1, 2026 | 416.48 | 423.38 | 411.30 | 418.28 | 417.51 | 0.15% | 1,067 |
| Aug 31, 2026 | 429.76 | 429.76 | 411.20 | 417.65 | 416.88 | -0.26% | 105 |
| Aug 28, 2026 | 421.01 | 434.16 | 416.80 | 418.73 | 417.96 | -0.72% | 18 |
| Aug 27, 2026 | 424.40 | 428.37 | 419.63 | 421.77 | 421.00 | -1.55% | 194 |
| Aug 26, 2026 | 436.00 | 436.00 | 413.53 | 428.40 | 427.61 | 0.02% | 58 |
| Aug 25, 2026 | 436.00 | 436.00 | 423.00 | 428.31 | 427.52 | -0.52% | 33 |
| Aug 24, 2026 | 434.30 | 438.50 | 425.00 | 430.54 | 429.75 | 0.27% | 989 |
| Aug 21, 2026 | 409.00 | 430.54 | 402.00 | 429.39 | 428.60 | 5.65% | 352 |
| Aug 20, 2026 | 413.00 | 413.00 | 400.99 | 406.44 | 405.69 | -1.98% | 174 |
| Aug 19, 2026 | 414.15 | 431.25 | 409.84 | 414.65 | 413.89 | -0.32% | 340 |
| Aug 18, 2026 | 414.00 | 417.99 | 398.00 | 415.97 | 415.21 | 2.37% | 116 |
| Aug 17, 2026 | 408.47 | 414.00 | 395.10 | 406.35 | 405.60 | 0.12% | 10,411 |
| Aug 14, 2026 | 416.00 | 420.00 | 405.09 | 405.88 | 405.13 | -1.04% | 62 |
| Aug 13, 2026 | 418.00 | 425.00 | 406.09 | 410.16 | 409.41 | -0.85% | 152 |
| Aug 12, 2026 | 409.88 | 414.69 | 407.00 | 413.66 | 412.90 | 0.61% | 145 |
| Aug 11, 2026 | 412.05 | 425.00 | 410.23 | 411.17 | 410.42 | -0.27% | 35 |
| Aug 10, 2026 | 420.00 | 420.00 | 398.00 | 412.28 | 411.52 | 0.20% | 52 |
| Aug 7, 2026 | 409.00 | 420.00 | 402.79 | 411.44 | 410.68 | 0.81% | 68 |
| Aug 6, 2026 | 420.00 | 420.00 | 401.47 | 408.14 | 407.39 | -0.62% | 279 |
| Aug 5, 2026 | 400.75 | 415.00 | 398.77 | 410.70 | 409.95 | 3.01% | 378 |
| Aug 4, 2026 | 408.50 | 420.00 | 395.75 | 398.69 | 397.96 | -1.13% | 260 |
| Aug 3, 2026 | 402.59 | 415.74 | 401.87 | 403.24 | 402.50 | 0.51% | 568 |
| Jul 31, 2026 | 408.56 | 408.56 | 388.36 | 401.20 | 400.46 | 1.11% | 202 |
| Jul 30, 2026 | 418.30 | 418.30 | 395.32 | 396.81 | 396.08 | -3.85% | 234 |
| Jul 29, 2026 | 417.75 | 420.29 | 407.45 | 412.69 | 411.93 | 0.21% | 331 |
| Jul 28, 2026 | 387.50 | 412.35 | 387.50 | 411.81 | 411.05 | 5.88% | 534 |
| Jul 27, 2026 | 382.19 | 398.51 | 375.00 | 388.93 | 388.22 | 1.82% | 529 |
| Jul 24, 2026 | 378.24 | 398.51 | 364.67 | 381.97 | 381.27 | 2.25% | 815 |