HCA Healthcare, Inc. (FRA:2BH)
Germany
· Delayed Price · Currency is EUR 421.00
+6.00 (1.45%)
At close: Dec 4, 2025
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 415.60 | 421.00 | 410.90 | 421.00 | 421.00 | 1.45% | 32 |
| Dec 3, 2025 | 427.90 | 427.90 | 415.00 | 415.00 | 415.00 | -3.38% | 8 |
| Dec 2, 2025 | 430.30 | 430.30 | 429.50 | 429.50 | 429.50 | -0.49% | - |
| Dec 1, 2025 | 435.40 | 442.00 | 431.60 | 431.60 | 431.60 | -0.99% | 20 |
| Nov 28, 2025 | 442.30 | 442.30 | 435.90 | 435.90 | 435.90 | -0.86% | 57 |
| Nov 27, 2025 | 441.20 | 441.20 | 439.70 | 439.70 | 439.70 | -0.83% | - |
| Nov 26, 2025 | 443.20 | 443.40 | 443.20 | 443.40 | 443.40 | -0.14% | - |
| Nov 25, 2025 | 431.80 | 444.70 | 431.80 | 444.00 | 444.00 | 4.74% | 7 |
| Nov 24, 2025 | 423.90 | 423.90 | 423.90 | 423.90 | 423.90 | -0.45% | - |
| Nov 21, 2025 | 411.50 | 425.80 | 411.50 | 425.80 | 425.80 | 2.73% | - |
| Nov 20, 2025 | 417.70 | 417.70 | 414.50 | 414.50 | 414.50 | -0.46% | - |
| Nov 19, 2025 | 410.00 | 417.80 | 410.00 | 416.40 | 416.40 | 1.64% | 7 |
| Nov 18, 2025 | 406.70 | 409.70 | 406.70 | 409.70 | 409.70 | 0.37% | - |
| Nov 17, 2025 | 404.90 | 408.20 | 404.90 | 408.20 | 408.20 | 0.15% | 4 |
| Nov 14, 2025 | 404.00 | 407.60 | 404.00 | 407.60 | 407.60 | 0.07% | - |
| Nov 13, 2025 | 407.30 | 407.30 | 407.30 | 407.30 | 407.30 | -0.42% | - |
| Nov 12, 2025 | 397.30 | 409.00 | 397.30 | 409.00 | 409.00 | 3.02% | - |
| Nov 11, 2025 | 395.10 | 397.00 | 395.10 | 397.00 | 397.00 | -3.29% | - |
| Nov 10, 2025 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0.22% | - |
| Nov 7, 2025 | 406.70 | 409.60 | 406.70 | 409.60 | 409.60 | 0.76% | - |
| Nov 6, 2025 | 410.30 | 410.30 | 406.50 | 406.50 | 406.50 | 0.30% | 17 |
| Nov 5, 2025 | 409.00 | 409.00 | 405.30 | 405.30 | 405.30 | 2.50% | 20 |
| Nov 4, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | 395.40 | -0.73% | - |
| Nov 3, 2025 | 395.70 | 398.30 | 395.70 | 398.30 | 398.30 | 0.40% | - |
| Oct 31, 2025 | 402.20 | 402.20 | 396.70 | 396.70 | 396.70 | -1.17% | - |
| Oct 30, 2025 | 401.80 | 401.80 | 401.40 | 401.40 | 401.40 | -0.10% | - |
| Oct 29, 2025 | 401.00 | 401.80 | 401.00 | 401.80 | 401.80 | 0.88% | - |
| Oct 28, 2025 | 399.60 | 399.60 | 398.30 | 398.30 | 398.30 | -0.40% | - |
| Oct 27, 2025 | 384.50 | 399.90 | 384.50 | 399.90 | 399.90 | 4.82% | - |
| Oct 24, 2025 | 383.60 | 383.60 | 381.50 | 381.50 | 381.50 | 0.74% | - |
| Oct 23, 2025 | 377.80 | 378.70 | 377.80 | 378.70 | 378.70 | - | - |
| Oct 22, 2025 | 370.00 | 382.40 | 370.00 | 378.70 | 378.70 | 2.38% | 8 |
| Oct 21, 2025 | 370.00 | 370.00 | 369.90 | 369.90 | 369.90 | -0.13% | - |
| Oct 20, 2025 | 364.00 | 370.40 | 364.00 | 370.40 | 370.40 | 1.98% | - |
| Oct 17, 2025 | 354.10 | 363.20 | 354.10 | 363.20 | 363.20 | 1.74% | - |
| Oct 16, 2025 | 358.50 | 358.50 | 357.00 | 357.00 | 357.00 | -0.42% | - |
| Oct 15, 2025 | 358.60 | 358.60 | 358.50 | 358.50 | 358.50 | -0.11% | - |
| Oct 14, 2025 | 350.70 | 358.90 | 350.70 | 358.90 | 358.90 | 1.59% | - |
| Oct 13, 2025 | 358.40 | 363.90 | 353.30 | 353.30 | 353.30 | -0.73% | 120 |
| Oct 10, 2025 | 360.30 | 360.30 | 355.90 | 355.90 | 355.90 | -1.28% | - |
| Oct 9, 2025 | 363.90 | 363.90 | 360.50 | 360.50 | 360.50 | -1.53% | - |
| Oct 8, 2025 | 374.60 | 374.70 | 366.10 | 366.10 | 366.10 | -1.80% | 25 |
| Oct 7, 2025 | 367.70 | 372.80 | 367.70 | 372.80 | 372.80 | 1.30% | 20 |
| Oct 6, 2025 | 364.40 | 368.00 | 364.40 | 368.00 | 368.00 | 0.90% | - |
| Oct 3, 2025 | 362.40 | 364.70 | 362.40 | 364.70 | 364.70 | 0.66% | - |
| Oct 2, 2025 | 360.30 | 362.30 | 360.30 | 362.30 | 362.30 | 0.22% | - |
| Oct 1, 2025 | 358.60 | 361.50 | 358.60 | 361.50 | 361.50 | -0.39% | - |
| Sep 30, 2025 | 356.20 | 362.90 | 356.20 | 362.90 | 362.90 | 1.45% | - |
| Sep 29, 2025 | 356.10 | 357.90 | 356.10 | 357.70 | 357.70 | 0.62% | 33 |
| Sep 26, 2025 | 353.30 | 355.50 | 353.30 | 355.50 | 355.50 | 0.48% | - |
| Sep 25, 2025 | 353.00 | 353.80 | 353.00 | 353.80 | 353.80 | 2.49% | - |
| Sep 24, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | 0.41% | - |
| Sep 23, 2025 | 343.10 | 343.80 | 343.10 | 343.80 | 343.80 | -0.09% | - |
| Sep 22, 2025 | 340.10 | 344.50 | 340.10 | 344.10 | 344.10 | 0.61% | 175 |
| Sep 19, 2025 | 338.40 | 342.00 | 338.40 | 342.00 | 342.00 | 0.71% | 70 |
| Sep 18, 2025 | 337.40 | 339.60 | 337.40 | 339.60 | 339.60 | 0.95% | - |
| Sep 17, 2025 | 335.00 | 336.40 | 335.00 | 336.40 | 336.40 | -1.00% | 50 |
| Sep 16, 2025 | 339.80 | 339.80 | 339.80 | 339.80 | 339.80 | -0.67% | - |
| Sep 15, 2025 | 343.60 | 343.60 | 342.10 | 342.10 | 341.49 | -0.75% | - |
| Sep 12, 2025 | 341.50 | 344.70 | 341.50 | 344.70 | 344.09 | 0.32% | - |
| Sep 11, 2025 | 335.30 | 343.60 | 334.80 | 343.60 | 342.99 | -2.00% | 85 |
| Sep 10, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 349.98 | -0.51% | - |
| Sep 9, 2025 | 353.10 | 353.10 | 352.40 | 352.40 | 351.77 | - | - |
| Sep 8, 2025 | 357.20 | 357.20 | 352.40 | 352.40 | 351.77 | 0.48% | - |
| Sep 5, 2025 | 350.70 | 350.70 | 350.70 | 350.70 | 350.08 | -0.57% | - |
| Sep 4, 2025 | 347.30 | 352.70 | 347.30 | 352.70 | 352.07 | 0.97% | - |
| Sep 3, 2025 | 345.60 | 349.30 | 345.60 | 349.30 | 348.68 | 0.37% | - |
| Sep 2, 2025 | 343.00 | 348.00 | 343.00 | 348.00 | 347.38 | 1.37% | - |
| Sep 1, 2025 | 342.20 | 343.30 | 342.20 | 343.30 | 342.69 | -0.20% | - |
| Aug 29, 2025 | 346.40 | 346.40 | 344.00 | 344.00 | 343.39 | -1.23% | - |
| Aug 28, 2025 | 346.30 | 348.30 | 346.30 | 348.30 | 347.68 | 0.09% | - |
| Aug 27, 2025 | 343.80 | 348.00 | 343.80 | 348.00 | 347.38 | 0.93% | - |
| Aug 26, 2025 | 343.80 | 344.80 | 343.80 | 344.80 | 344.19 | -0.26% | - |
| Aug 25, 2025 | 343.70 | 345.70 | 343.70 | 345.70 | 345.08 | - | - |
| Aug 22, 2025 | 346.70 | 346.70 | 345.70 | 345.70 | 345.08 | -1.00% | - |
| Aug 21, 2025 | 349.90 | 349.90 | 349.20 | 349.20 | 348.58 | -0.77% | - |
| Aug 20, 2025 | 343.10 | 351.90 | 343.10 | 351.90 | 351.27 | 1.85% | - |
| Aug 19, 2025 | 335.10 | 345.50 | 335.10 | 345.50 | 344.88 | 2.49% | - |
| Aug 18, 2025 | 336.40 | 337.10 | 336.40 | 337.10 | 336.50 | -0.18% | - |
| Aug 15, 2025 | 337.90 | 337.90 | 337.70 | 337.70 | 337.10 | -0.15% | - |
| Aug 14, 2025 | 331.20 | 338.20 | 331.20 | 338.20 | 337.60 | 1.35% | - |
| Aug 13, 2025 | 331.90 | 333.70 | 331.90 | 333.70 | 333.11 | 0.12% | - |
| Aug 12, 2025 | 327.80 | 333.30 | 327.80 | 333.30 | 332.71 | 1.09% | - |
| Aug 11, 2025 | 325.50 | 329.70 | 325.50 | 329.70 | 329.11 | 0.76% | 16 |
| Aug 8, 2025 | 318.70 | 327.20 | 318.70 | 327.20 | 326.62 | 2.44% | 17 |
| Aug 7, 2025 | 311.80 | 319.40 | 311.80 | 319.40 | 318.83 | 1.88% | 17 |
| Aug 6, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 312.94 | -0.16% | - |
| Aug 5, 2025 | 312.90 | 314.00 | 312.90 | 314.00 | 313.44 | 0.22% | - |
| Aug 4, 2025 | 307.60 | 313.30 | 307.60 | 313.30 | 312.74 | 1.39% | 13 |
| Aug 1, 2025 | 306.90 | 309.00 | 306.90 | 309.00 | 308.45 | -0.03% | 33 |
| Jul 31, 2025 | 309.40 | 309.40 | 309.10 | 309.10 | 308.55 | -0.13% | - |
| Jul 30, 2025 | 296.60 | 309.50 | 296.60 | 309.50 | 308.95 | 3.72% | 4 |
| Jul 29, 2025 | 292.70 | 298.40 | 292.70 | 298.40 | 297.87 | 1.74% | - |
| Jul 28, 2025 | 284.20 | 293.30 | 284.20 | 293.30 | 292.78 | 3.31% | - |
| Jul 25, 2025 | 289.50 | 294.20 | 283.90 | 283.90 | 283.39 | -1.93% | 57 |
| Jul 24, 2025 | 297.20 | 297.20 | 289.50 | 289.50 | 288.98 | -3.40% | - |
| Jul 23, 2025 | 298.10 | 299.70 | 298.10 | 299.70 | 299.17 | 0.77% | - |
| Jul 22, 2025 | 309.90 | 311.20 | 297.40 | 297.40 | 296.87 | -4.37% | - |
| Jul 21, 2025 | 308.70 | 311.00 | 308.30 | 311.00 | 310.45 | 0.03% | 95 |
| Jul 18, 2025 | 310.90 | 310.90 | 310.90 | 310.90 | 310.35 | -0.73% | - |