HCA Healthcare, Inc. (LON:0J1R)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 458.92
-2.17 (-0.47%)
Oct 22, 2026, 5:13 PM BST
LON:0J1R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 463.00 | 468.00 | 450.00 | 458.92 | 458.92 | -0.47% | 55 |
| Oct 21, 2026 | 467.95 | 469.00 | 455.00 | 461.09 | 461.09 | -0.54% | 134 |
| Oct 20, 2026 | 458.00 | 465.07 | 451.92 | 463.58 | 463.58 | 1.64% | 167 |
| Oct 19, 2026 | 455.11 | 468.31 | 452.81 | 456.10 | 456.10 | -0.70% | 780 |
| Oct 16, 2026 | 470.86 | 477.00 | 459.04 | 459.31 | 459.31 | -2.23% | 604 |
| Oct 15, 2026 | 478.58 | 486.00 | 467.98 | 469.77 | 469.77 | -0.06% | 948 |
| Oct 14, 2026 | 459.10 | 470.03 | 453.75 | 470.03 | 470.03 | 2.41% | 170 |
| Oct 13, 2026 | 454.43 | 467.00 | 454.43 | 458.97 | 458.97 | 0.26% | 434 |
| Oct 12, 2026 | 454.54 | 460.00 | 444.81 | 457.77 | 457.77 | 1.72% | 204 |
| Oct 9, 2026 | 440.76 | 453.40 | 431.66 | 450.02 | 450.02 | 1.15% | 1,364 |
| Oct 8, 2026 | 439.50 | 445.14 | 436.00 | 444.90 | 444.90 | 0.96% | 241 |
| Oct 7, 2026 | 440.17 | 441.84 | 427.00 | 440.67 | 440.67 | 1.39% | 64 |
| Oct 6, 2026 | 439.41 | 447.73 | 429.70 | 434.65 | 434.65 | -0.08% | 448 |
| Oct 5, 2026 | 432.00 | 437.57 | 421.06 | 434.99 | 434.99 | 2.17% | 1,126 |
| Oct 2, 2026 | 431.40 | 431.40 | 415.00 | 425.76 | 425.76 | 0.58% | 101 |
| 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 |