HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 438.00
+7.27 (1.69%)
May 14, 2026, 8:26 AM GMT
LON:0J1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 427.00 | 438.00 | 427.00 | 438.00 | - | 1.69% | 557 |
| May 13, 2026 | 438.00 | 438.00 | 423.50 | 430.73 | 430.73 | -0.33% | 89 |
| May 12, 2026 | 440.00 | 442.00 | 422.00 | 432.14 | 432.14 | 1.82% | 310 |
| May 11, 2026 | 428.00 | 448.00 | 421.34 | 424.42 | 424.42 | -2.29% | 221 |
| May 8, 2026 | 438.21 | 448.14 | 428.00 | 434.35 | 434.35 | 1.14% | 1,074 |
| May 7, 2026 | 433.00 | 444.02 | 425.00 | 429.44 | 429.44 | -0.52% | 5,252 |
| May 6, 2026 | 430.50 | 443.07 | 428.00 | 431.68 | 431.68 | 0.33% | 688 |
| May 5, 2026 | 426.88 | 435.63 | 425.23 | 430.25 | 430.25 | 0.59% | 112 |
| May 4, 2026 | 446.53 | 446.53 | 425.91 | 427.73 | 427.73 | -1.44% | 487 |
| May 1, 2026 | 427.00 | 441.00 | 427.00 | 434.00 | 434.00 | 1.03% | 366 |
| Apr 30, 2026 | 446.54 | 448.66 | 427.39 | 429.57 | 429.57 | -1.07% | 239 |
| Apr 29, 2026 | 435.00 | 446.65 | 430.50 | 434.21 | 434.21 | 0.39% | 1,929 |
| Apr 28, 2026 | 447.50 | 452.38 | 432.42 | 432.53 | 432.53 | -1.72% | 212 |
| Apr 27, 2026 | 432.00 | 445.74 | 432.00 | 440.09 | 440.09 | 1.42% | 1,075 |
| Apr 24, 2026 | 482.41 | 485.00 | 423.16 | 433.93 | 433.93 | -9.37% | 3,678 |
| Apr 23, 2026 | 482.41 | 490.16 | 467.00 | 478.78 | 478.78 | 1.19% | 136 |
| Apr 22, 2026 | 470.00 | 483.90 | 466.83 | 473.14 | 473.14 | 0.08% | 48 |
| Apr 21, 2026 | 475.50 | 487.00 | 462.60 | 472.75 | 472.75 | -2.13% | 210 |
| Apr 20, 2026 | 485.00 | 497.79 | 477.88 | 483.05 | 483.05 | -1.65% | 97 |
| Apr 17, 2026 | 487.14 | 495.30 | 480.00 | 491.17 | 491.17 | 1.09% | 151 |
| Apr 16, 2026 | 488.00 | 500.34 | 484.94 | 485.90 | 485.90 | -0.50% | 113 |
| Apr 15, 2026 | 505.00 | 505.00 | 486.13 | 488.35 | 488.35 | -2.12% | 199 |
| Apr 14, 2026 | 497.42 | 505.14 | 492.00 | 498.95 | 498.95 | 1.31% | 267 |
| Apr 13, 2026 | 490.62 | 503.50 | 486.95 | 492.49 | 492.49 | -1.31% | 906 |
| Apr 10, 2026 | 520.00 | 520.00 | 492.53 | 499.05 | 499.05 | -2.07% | 191 |
| Apr 9, 2026 | 511.00 | 511.00 | 501.34 | 509.62 | 509.62 | 1.10% | 146 |
| Apr 8, 2026 | 489.00 | 507.00 | 489.00 | 504.06 | 504.06 | 2.38% | 1,275 |
| Apr 7, 2026 | 484.01 | 499.00 | 480.00 | 492.34 | 492.34 | 5.30% | 118 |
| Apr 2, 2026 | 470.00 | 478.00 | 458.00 | 467.56 | 467.56 | -1.99% | 102 |
| Apr 1, 2026 | 487.34 | 487.34 | 470.00 | 477.03 | 477.03 | 1.88% | 182 |
| Mar 31, 2026 | 485.03 | 485.80 | 462.00 | 468.24 | 468.24 | -0.24% | 415 |
| Mar 30, 2026 | 487.33 | 487.50 | 468.18 | 469.35 | 469.35 | -0.38% | 495 |
| Mar 27, 2026 | 499.03 | 499.03 | 469.97 | 471.13 | 471.13 | -2.51% | 105 |
| Mar 26, 2026 | 475.00 | 488.94 | 462.28 | 483.25 | 483.25 | -0.43% | 269 |
| Mar 25, 2026 | 491.49 | 502.97 | 470.97 | 485.36 | 485.36 | -0.73% | 277 |
| Mar 24, 2026 | 492.58 | 498.81 | 474.50 | 488.95 | 488.95 | -2.17% | 266 |
| Mar 23, 2026 | 488.00 | 519.99 | 479.22 | 499.79 | 499.79 | 1.52% | 177 |
| Mar 20, 2026 | 499.00 | 515.98 | 491.13 | 492.33 | 492.33 | -0.62% | 390 |
| Mar 19, 2026 | 512.39 | 515.00 | 480.00 | 495.41 | 495.41 | -1.37% | 45,345 |
| Mar 18, 2026 | 509.86 | 523.29 | 498.76 | 502.28 | 502.28 | -2.24% | 149 |
| Mar 17, 2026 | 538.34 | 543.00 | 500.26 | 513.79 | 513.79 | -3.28% | 864 |
| Mar 16, 2026 | 520.00 | 546.69 | 510.00 | 531.21 | 530.44 | -0.94% | 1,459 |
| Mar 13, 2026 | 546.69 | 546.69 | 522.00 | 536.23 | 535.45 | -0.57% | 814 |
| Mar 12, 2026 | 532.00 | 556.58 | 527.69 | 539.31 | 538.52 | 0.53% | 1,326 |
| Mar 11, 2026 | 542.25 | 542.25 | 529.43 | 536.45 | 535.67 | -0.15% | 18 |
| Mar 10, 2026 | 543.00 | 556.41 | 530.01 | 537.26 | 536.47 | -0.27% | 737 |
| Mar 9, 2026 | 520.00 | 542.04 | 515.99 | 538.72 | 537.93 | 0.96% | 1,795 |
| Mar 6, 2026 | 534.47 | 542.53 | 515.01 | 533.58 | 532.80 | 0.34% | 23 |
| Mar 5, 2026 | 542.47 | 547.37 | 526.16 | 531.79 | 531.01 | -2.35% | 386 |
| Mar 4, 2026 | 540.45 | 550.00 | 536.41 | 544.57 | 543.77 | 1.09% | 127 |