HCA Healthcare, Inc. (LON:0J1R)
London · Delayed Price · Currency is GBP · Price in USD 472.77
-4.26 (-0.89%)
Apr 2, 2026, 4:56 PM GMT
LON:0J1R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 470.00 | 474.75 | 458.00 | 470.00 | - | -1.47% | 45 |
| 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 |
| Mar 3, 2026 | 527.00 | 538.70 | 520.00 | 538.70 | 537.91 | 1.60% | 468 |
| Mar 2, 2026 | 529.67 | 537.19 | 513.88 | 530.21 | 529.43 | 0.04% | 34 |
| Feb 27, 2026 | 532.00 | 532.27 | 515.00 | 529.98 | 529.20 | 0.14% | 92 |
| Feb 26, 2026 | 534.20 | 544.47 | 524.88 | 529.24 | 528.47 | -1.23% | 169 |
| Feb 25, 2026 | 526.30 | 540.00 | 514.09 | 535.83 | 535.05 | 1.85% | 63 |
| Feb 24, 2026 | 547.57 | 547.57 | 522.55 | 526.11 | 525.34 | -2.81% | 657 |
| Feb 23, 2026 | 529.65 | 547.22 | 525.65 | 541.34 | 540.55 | 1.49% | 240 |
| Feb 20, 2026 | 529.66 | 541.99 | 522.87 | 533.41 | 532.63 | 1.70% | 146 |
| Feb 19, 2026 | 542.66 | 542.66 | 523.00 | 524.48 | 523.71 | -1.39% | 103 |
| Feb 18, 2026 | 520.00 | 536.50 | 520.00 | 531.85 | 531.07 | -0.76% | 138 |
| Feb 17, 2026 | 540.00 | 550.00 | 530.00 | 535.92 | 535.14 | -0.81% | 456 |
| Feb 13, 2026 | 517.80 | 544.80 | 517.80 | 540.28 | 539.49 | -0.58% | 774 |
| Feb 12, 2026 | 531.00 | 552.81 | 528.94 | 543.45 | 542.66 | 2.24% | 333 |
| Feb 11, 2026 | 504.16 | 532.65 | 495.00 | 531.56 | 530.78 | 6.45% | 384 |
| Feb 10, 2026 | 508.00 | 508.00 | 494.79 | 499.37 | 498.64 | 0.42% | 88 |
| Feb 9, 2026 | 503.00 | 511.80 | 497.07 | 497.26 | 496.53 | -0.94% | 339 |
| Feb 6, 2026 | 515.00 | 519.00 | 501.11 | 501.98 | 501.25 | -1.63% | 125 |
| Feb 5, 2026 | 495.92 | 511.65 | 488.52 | 510.31 | 509.56 | 2.51% | 516 |
| Feb 4, 2026 | 503.00 | 508.00 | 495.04 | 497.83 | 497.10 | -0.02% | 119 |
| Feb 3, 2026 | 497.85 | 505.04 | 488.52 | 497.91 | 497.18 | 1.08% | 1,528 |
| Feb 2, 2026 | 492.00 | 499.43 | 475.00 | 492.59 | 491.87 | 1.34% | 317 |
| Jan 30, 2026 | 482.55 | 486.89 | 478.00 | 486.06 | 485.35 | 0.54% | 128 |
| Jan 29, 2026 | 492.00 | 494.73 | 482.95 | 483.46 | 482.75 | -0.86% | 296 |
| Jan 28, 2026 | 503.70 | 503.70 | 480.47 | 487.63 | 486.92 | -4.04% | 682 |
| Jan 27, 2026 | 470.48 | 526.62 | 470.00 | 508.17 | 507.43 | 6.78% | 1,663 |
| Jan 26, 2026 | 468.89 | 478.85 | 465.01 | 475.92 | 475.22 | 2.27% | 89 |
| Jan 23, 2026 | 468.78 | 469.80 | 463.98 | 465.36 | 464.68 | -0.31% | 115 |
| Jan 22, 2026 | 468.79 | 468.79 | 464.35 | 466.83 | 466.15 | 0.63% | 443 |