HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 360.00
-6.56 (-1.79%)
Jun 3, 2026, 1:02 PM GMT
LON:0J1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 371.00 | 380.88 | 371.00 | 374.88 | - | 0.22% | 125 |
| Jun 1, 2026 | 378.46 | 390.00 | 356.00 | 374.05 | 374.05 | -1.89% | 2,279 |
| May 29, 2026 | 384.39 | 392.00 | 380.18 | 381.27 | 381.27 | -0.56% | 299 |
| May 28, 2026 | 393.21 | 401.00 | 383.36 | 383.42 | 383.42 | -2.85% | 1,113 |
| May 27, 2026 | 397.69 | 403.59 | 390.11 | 394.68 | 394.68 | 0.67% | 274 |
| May 26, 2026 | 395.50 | 404.61 | 388.00 | 392.07 | 392.07 | -0.39% | 1,337 |
| May 22, 2026 | 407.80 | 407.80 | 388.50 | 393.61 | 393.61 | 0.90% | 11,786 |
| May 21, 2026 | 407.79 | 407.79 | 386.50 | 390.08 | 390.08 | -1.89% | 518 |
| May 20, 2026 | 416.43 | 419.46 | 395.09 | 397.60 | 397.60 | -2.61% | 587 |
| May 19, 2026 | 430.89 | 430.89 | 398.95 | 408.24 | 408.24 | -4.07% | 1,655 |
| May 18, 2026 | 423.06 | 432.00 | 420.00 | 425.54 | 425.54 | -0.62% | 426 |
| May 15, 2026 | 432.51 | 442.28 | 428.05 | 428.19 | 428.19 | -0.99% | 103 |
| May 14, 2026 | 427.00 | 438.00 | 427.00 | 432.49 | 432.49 | 0.41% | 246 |
| 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 |