HCA Healthcare, Inc. (FRA:2BH)
Germany
· Delayed Price · Currency is EUR 456.70
-2.40 (-0.52%)
At close: Mar 6, 2026
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 458.40 | 458.40 | 456.70 | 456.70 | 456.70 | -0.52% | - |
| Mar 5, 2026 | 465.30 | 465.30 | 459.10 | 459.10 | 459.10 | -1.65% | - |
| Mar 4, 2026 | 461.90 | 466.80 | 461.90 | 466.80 | 466.80 | 0.63% | - |
| Mar 3, 2026 | 450.10 | 463.90 | 450.10 | 463.90 | 463.90 | 2.20% | - |
| Mar 2, 2026 | 443.50 | 453.90 | 443.50 | 453.90 | 453.90 | 1.68% | - |
| Feb 27, 2026 | 440.60 | 446.40 | 440.60 | 446.40 | 446.40 | 0.47% | - |
| Feb 26, 2026 | 453.70 | 453.70 | 444.30 | 444.30 | 444.30 | -2.50% | - |
| Feb 25, 2026 | 443.30 | 455.70 | 443.30 | 455.70 | 455.70 | 2.45% | - |
| Feb 24, 2026 | 453.20 | 453.20 | 444.80 | 444.80 | 444.80 | -1.79% | - |
| Feb 23, 2026 | 445.10 | 452.90 | 445.10 | 452.90 | 452.90 | 0.62% | 1 |
| Feb 20, 2026 | 447.70 | 452.00 | 447.70 | 450.10 | 450.10 | 0.90% | 25 |
| Feb 19, 2026 | 451.10 | 451.10 | 446.10 | 446.10 | 446.10 | -1.20% | - |
| Feb 18, 2026 | 449.60 | 451.50 | 449.60 | 451.50 | 451.50 | 0.20% | - |
| Feb 17, 2026 | 449.60 | 458.10 | 449.60 | 450.60 | 450.60 | 0.56% | 65 |
| Feb 16, 2026 | 453.40 | 453.40 | 448.10 | 448.10 | 448.10 | -0.99% | - |
| Feb 13, 2026 | 447.80 | 452.60 | 447.80 | 452.60 | 452.60 | 0.71% | - |
| Feb 12, 2026 | 446.50 | 449.40 | 446.50 | 449.40 | 449.40 | 1.15% | - |
| Feb 11, 2026 | 419.70 | 444.30 | 419.70 | 444.30 | 444.30 | 6.06% | - |
| Feb 10, 2026 | 415.30 | 418.90 | 415.30 | 418.90 | 418.90 | 1.01% | - |
| Feb 9, 2026 | 421.30 | 421.30 | 414.70 | 414.70 | 414.70 | -1.64% | - |
| Feb 6, 2026 | 432.40 | 432.40 | 421.60 | 421.60 | 421.60 | -2.79% | - |
| Feb 5, 2026 | 415.30 | 433.70 | 415.30 | 433.70 | 433.70 | 3.98% | - |
| Feb 4, 2026 | 420.40 | 426.20 | 417.10 | 417.10 | 417.10 | -0.36% | 10 |
| Feb 3, 2026 | 418.50 | 425.10 | 418.50 | 418.60 | 418.60 | 1.97% | 1 |
| Feb 2, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 410.50 | 0.42% | 20 |
| Jan 30, 2026 | 399.50 | 408.80 | 399.50 | 408.80 | 408.80 | 0.39% | - |
| Jan 29, 2026 | 407.20 | 407.20 | 407.20 | 407.20 | 407.20 | -0.63% | - |
| Jan 28, 2026 | 419.30 | 419.30 | 409.80 | 409.80 | 409.80 | -1.99% | 120 |
| Jan 27, 2026 | 394.90 | 418.10 | 389.80 | 418.10 | 418.10 | 5.08% | 93 |
| Jan 26, 2026 | 394.20 | 397.90 | 394.20 | 397.90 | 397.90 | 0.73% | - |
| Jan 23, 2026 | 394.80 | 395.00 | 394.80 | 395.00 | 395.00 | 0.30% | - |
| Jan 22, 2026 | 396.00 | 396.00 | 393.80 | 393.80 | 393.80 | -0.73% | - |
| Jan 21, 2026 | 394.10 | 396.70 | 394.10 | 396.70 | 396.70 | 0.81% | 1 |
| Jan 20, 2026 | 395.20 | 395.20 | 393.50 | 393.50 | 393.50 | -0.61% | - |
| Jan 19, 2026 | 397.90 | 397.90 | 395.90 | 395.90 | 395.90 | -1.79% | - |
| Jan 16, 2026 | 414.80 | 419.30 | 403.10 | 403.10 | 403.10 | -2.40% | 8 |
| Jan 15, 2026 | 408.70 | 413.00 | 408.70 | 413.00 | 413.00 | 1.52% | - |
| Jan 14, 2026 | 408.10 | 408.10 | 406.80 | 406.80 | 406.80 | -0.12% | - |
| Jan 13, 2026 | 404.00 | 407.30 | 404.00 | 407.30 | 407.30 | 1.22% | - |
| Jan 12, 2026 | 400.30 | 402.40 | 400.30 | 402.40 | 402.40 | -0.49% | - |
| Jan 9, 2026 | 408.80 | 409.50 | 404.40 | 404.40 | 404.40 | -1.39% | 28 |
| Jan 8, 2026 | 399.80 | 410.10 | 399.80 | 410.10 | 410.10 | 2.17% | 25 |
| Jan 7, 2026 | 411.20 | 411.20 | 401.20 | 401.40 | 401.40 | -2.19% | - |
| Jan 6, 2026 | 404.60 | 410.40 | 404.60 | 410.40 | 410.40 | 1.33% | - |
| Jan 5, 2026 | 405.50 | 405.50 | 405.00 | 405.00 | 405.00 | 1.50% | 1 |
| Jan 2, 2026 | 395.00 | 399.00 | 395.00 | 399.00 | 399.00 | -0.35% | - |
| Dec 30, 2025 | 399.80 | 400.40 | 399.80 | 400.40 | 400.40 | 0.07% | - |
| Dec 29, 2025 | 402.70 | 402.70 | 400.10 | 400.10 | 400.10 | 0.35% | - |
| Dec 23, 2025 | 398.20 | 398.70 | 398.20 | 398.70 | 398.70 | -0.20% | - |
| Dec 22, 2025 | 401.60 | 401.60 | 395.00 | 399.50 | 399.50 | -0.17% | 6 |
| Dec 19, 2025 | 395.00 | 400.20 | 395.00 | 400.20 | 400.20 | 1.16% | - |
| Dec 18, 2025 | 399.30 | 399.30 | 395.60 | 395.60 | 395.60 | -0.78% | - |
| Dec 17, 2025 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | 0.71% | - |
| Dec 16, 2025 | 402.30 | 402.30 | 395.90 | 395.90 | 395.90 | -1.62% | - |
| Dec 15, 2025 | 399.50 | 402.40 | 399.50 | 402.40 | 402.40 | -1.71% | - |
| Dec 12, 2025 | 409.30 | 409.40 | 409.30 | 409.40 | 408.79 | 0.29% | - |
| Dec 11, 2025 | 396.70 | 408.20 | 396.70 | 408.20 | 407.59 | 2.69% | - |
| Dec 10, 2025 | 413.30 | 413.30 | 397.50 | 397.50 | 396.90 | -5.06% | - |
| Dec 9, 2025 | 414.30 | 418.70 | 414.30 | 418.70 | 418.07 | 0.77% | - |
| Dec 8, 2025 | 415.10 | 415.50 | 415.10 | 415.50 | 414.88 | 0.24% | - |
| Dec 5, 2025 | 415.90 | 419.20 | 414.50 | 414.50 | 413.88 | -1.54% | 7 |
| Dec 4, 2025 | 415.60 | 421.00 | 410.90 | 421.00 | 420.37 | 1.45% | 32 |
| Dec 3, 2025 | 427.90 | 427.90 | 415.00 | 415.00 | 414.38 | -3.38% | 8 |
| Dec 2, 2025 | 430.30 | 430.30 | 429.50 | 429.50 | 428.86 | -0.49% | - |
| Dec 1, 2025 | 435.40 | 442.00 | 431.60 | 431.60 | 430.95 | -0.99% | 20 |
| Nov 28, 2025 | 442.30 | 442.30 | 435.90 | 435.90 | 435.25 | -0.86% | 57 |
| Nov 27, 2025 | 441.20 | 441.20 | 439.70 | 439.70 | 439.04 | -0.83% | - |
| Nov 26, 2025 | 443.20 | 443.40 | 443.20 | 443.40 | 442.74 | -0.14% | - |
| Nov 25, 2025 | 431.80 | 444.70 | 431.80 | 444.00 | 443.33 | 4.74% | 7 |
| Nov 24, 2025 | 423.90 | 423.90 | 423.90 | 423.90 | 423.26 | -0.45% | - |
| Nov 21, 2025 | 411.50 | 425.80 | 411.50 | 425.80 | 425.16 | 2.73% | - |
| Nov 20, 2025 | 417.70 | 417.70 | 414.50 | 414.50 | 413.88 | -0.46% | - |
| Nov 19, 2025 | 410.00 | 417.80 | 410.00 | 416.40 | 415.78 | 1.64% | 7 |
| Nov 18, 2025 | 406.70 | 409.70 | 406.70 | 409.70 | 409.09 | 0.37% | - |
| Nov 17, 2025 | 404.90 | 408.20 | 404.90 | 408.20 | 407.59 | 0.15% | 4 |
| Nov 14, 2025 | 404.00 | 407.60 | 404.00 | 407.60 | 406.99 | 0.07% | - |
| Nov 13, 2025 | 407.30 | 407.30 | 407.30 | 407.30 | 406.69 | -0.42% | - |
| Nov 12, 2025 | 397.30 | 409.00 | 397.30 | 409.00 | 408.39 | 3.02% | - |
| Nov 11, 2025 | 395.10 | 397.00 | 395.10 | 397.00 | 396.41 | -3.29% | - |
| Nov 10, 2025 | 410.50 | 410.50 | 410.50 | 410.50 | 409.88 | 0.22% | - |
| Nov 7, 2025 | 406.70 | 409.60 | 406.70 | 409.60 | 408.99 | 0.76% | - |
| Nov 6, 2025 | 410.30 | 410.30 | 406.50 | 406.50 | 405.89 | 0.30% | 17 |
| Nov 5, 2025 | 409.00 | 409.00 | 405.30 | 405.30 | 404.69 | 2.50% | 20 |
| Nov 4, 2025 | 395.40 | 395.40 | 395.40 | 395.40 | 394.81 | -0.73% | - |
| Nov 3, 2025 | 395.70 | 398.30 | 395.70 | 398.30 | 397.70 | 0.40% | - |
| Oct 31, 2025 | 402.20 | 402.20 | 396.70 | 396.70 | 396.11 | -1.17% | - |
| Oct 30, 2025 | 401.80 | 401.80 | 401.40 | 401.40 | 400.80 | -0.10% | - |
| Oct 29, 2025 | 401.00 | 401.80 | 401.00 | 401.80 | 401.20 | 0.88% | - |
| Oct 28, 2025 | 399.60 | 399.60 | 398.30 | 398.30 | 397.70 | -0.40% | - |
| Oct 27, 2025 | 384.50 | 399.90 | 384.50 | 399.90 | 399.30 | 4.82% | - |
| Oct 24, 2025 | 383.60 | 383.60 | 381.50 | 381.50 | 380.93 | 0.74% | - |
| Oct 23, 2025 | 377.80 | 378.70 | 377.80 | 378.70 | 378.13 | - | - |
| Oct 22, 2025 | 370.00 | 382.40 | 370.00 | 378.70 | 378.13 | 2.38% | 8 |
| Oct 21, 2025 | 370.00 | 370.00 | 369.90 | 369.90 | 369.35 | -0.13% | - |
| Oct 20, 2025 | 364.00 | 370.40 | 364.00 | 370.40 | 369.85 | 1.98% | - |
| Oct 17, 2025 | 354.10 | 363.20 | 354.10 | 363.20 | 362.66 | 1.74% | - |
| Oct 16, 2025 | 358.50 | 358.50 | 357.00 | 357.00 | 356.47 | -0.42% | - |
| Oct 15, 2025 | 358.60 | 358.60 | 358.50 | 358.50 | 357.96 | -0.11% | - |
| Oct 14, 2025 | 350.70 | 358.90 | 350.70 | 358.90 | 358.36 | 1.59% | - |
| Oct 13, 2025 | 358.40 | 363.90 | 353.30 | 353.30 | 352.77 | -0.73% | 120 |