HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 430.36
+23.92 (5.88%)
Aug 21, 2026, 5:14 PM GMT
LON:0J1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 409.00 | 430.54 | 402.00 | 428.40 | 428.40 | 5.40% | 230 |
| Aug 20, 2026 | 413.00 | 413.00 | 400.99 | 406.44 | 406.44 | -1.98% | 174 |
| Aug 19, 2026 | 414.15 | 431.25 | 409.84 | 414.65 | 414.65 | -0.32% | 340 |
| Aug 18, 2026 | 414.00 | 417.99 | 398.00 | 415.97 | 415.97 | 2.37% | 116 |
| Aug 17, 2026 | 408.47 | 414.00 | 395.10 | 406.35 | 406.35 | 0.12% | 10,411 |
| Aug 14, 2026 | 416.00 | 420.00 | 405.09 | 405.88 | 405.88 | -1.04% | 62 |
| Aug 13, 2026 | 418.00 | 425.00 | 406.09 | 410.16 | 410.16 | -0.85% | 152 |
| Aug 12, 2026 | 409.88 | 414.69 | 407.00 | 413.66 | 413.66 | 0.61% | 145 |
| Aug 11, 2026 | 412.05 | 425.00 | 410.23 | 411.17 | 411.17 | -0.27% | 35 |
| Aug 10, 2026 | 420.00 | 420.00 | 398.00 | 412.28 | 412.28 | 0.20% | 52 |
| Aug 7, 2026 | 409.00 | 420.00 | 402.79 | 411.44 | 411.44 | 0.81% | 68 |
| Aug 6, 2026 | 420.00 | 420.00 | 401.47 | 408.14 | 408.14 | -0.62% | 279 |
| Aug 5, 2026 | 400.75 | 415.00 | 398.77 | 410.70 | 410.70 | 3.01% | 378 |
| Aug 4, 2026 | 408.50 | 420.00 | 395.75 | 398.69 | 398.69 | -1.13% | 260 |
| Aug 3, 2026 | 402.59 | 415.74 | 401.87 | 403.24 | 403.24 | 0.51% | 568 |
| Jul 31, 2026 | 408.56 | 408.56 | 388.36 | 401.20 | 401.20 | 1.11% | 202 |
| Jul 30, 2026 | 418.30 | 418.30 | 395.32 | 396.81 | 396.81 | -3.85% | 234 |
| Jul 29, 2026 | 417.75 | 420.29 | 407.45 | 412.69 | 412.69 | 0.21% | 331 |
| Jul 28, 2026 | 387.50 | 412.35 | 387.50 | 411.81 | 411.81 | 5.88% | 534 |
| Jul 27, 2026 | 382.19 | 398.51 | 375.00 | 388.93 | 388.93 | 1.82% | 529 |
| Jul 24, 2026 | 378.24 | 398.51 | 364.67 | 381.97 | 381.97 | 2.25% | 815 |
| Jul 23, 2026 | 377.60 | 384.00 | 370.00 | 373.55 | 373.55 | 0.06% | 1,160 |
| Jul 22, 2026 | 384.00 | 384.00 | 370.00 | 373.32 | 373.32 | 0.42% | 250 |
| Jul 21, 2026 | 371.00 | 378.55 | 365.00 | 371.77 | 371.77 | 0.08% | 375 |
| Jul 20, 2026 | 378.68 | 379.00 | 362.00 | 371.48 | 371.48 | -0.82% | 797 |
| Jul 17, 2026 | 381.10 | 390.00 | 372.99 | 374.56 | 374.56 | -2.99% | 175 |
| Jul 16, 2026 | 385.00 | 391.55 | 367.86 | 386.12 | 386.12 | 2.12% | 856 |
| Jul 15, 2026 | 368.70 | 380.35 | 363.00 | 378.10 | 378.10 | 4.22% | 1,433 |
| Jul 14, 2026 | 389.00 | 392.00 | 350.00 | 362.79 | 362.79 | -7.79% | 2,413 |
| Jul 13, 2026 | 419.24 | 419.24 | 393.03 | 393.42 | 393.42 | -3.19% | 351 |
| Jul 10, 2026 | 415.00 | 420.00 | 397.56 | 406.38 | 406.38 | -0.22% | 209 |
| Jul 9, 2026 | 404.00 | 416.26 | 402.42 | 407.26 | 407.26 | -1.00% | 538 |
| Jul 8, 2026 | 420.00 | 433.00 | 407.00 | 411.36 | 411.36 | -2.00% | 966 |
| Jul 7, 2026 | 413.44 | 429.55 | 413.44 | 419.75 | 419.75 | 1.08% | 563 |
| Jul 6, 2026 | 412.39 | 425.00 | 407.67 | 415.25 | 415.25 | 0.55% | 530 |
| Jul 2, 2026 | 398.60 | 415.95 | 389.83 | 412.97 | 412.97 | 5.31% | 1,074 |
| Jul 1, 2026 | 398.22 | 398.22 | 383.61 | 392.14 | 392.14 | 1.18% | 539 |
| Jun 30, 2026 | 385.09 | 398.61 | 383.88 | 387.56 | 387.56 | -1.09% | 259 |
| Jun 29, 2026 | 385.09 | 398.22 | 385.09 | 391.82 | 391.82 | 0.11% | 394 |
| Jun 26, 2026 | 391.45 | 400.00 | 383.58 | 391.37 | 391.37 | 0.65% | 378 |
| Jun 25, 2026 | 389.66 | 399.20 | 382.00 | 388.84 | 388.84 | -0.18% | 223 |
| Jun 24, 2026 | 386.00 | 400.00 | 381.00 | 389.55 | 389.55 | 0.42% | 3,649 |
| Jun 23, 2026 | 373.00 | 389.73 | 373.00 | 387.91 | 387.91 | 3.28% | 160 |
| Jun 22, 2026 | 375.00 | 382.15 | 370.45 | 375.60 | 375.60 | -0.70% | 465 |
| 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 |