HCA Healthcare, Inc. (FRA:2BH)
Germany
· Delayed Price · Currency is EUR 378.50
+0.80 (0.21%)
At close: Apr 28, 2026
HCA Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | 0.21% | - |
| Apr 27, 2026 | 366.50 | 377.70 | 366.50 | 377.70 | 377.70 | 1.53% | 10 |
| Apr 24, 2026 | 403.60 | 404.20 | 372.00 | 372.00 | 372.00 | -8.08% | 147 |
| Apr 23, 2026 | 397.90 | 404.70 | 397.90 | 404.70 | 404.70 | 0.97% | - |
| Apr 22, 2026 | 400.40 | 400.80 | 400.40 | 400.80 | 400.80 | 0.07% | - |
| Apr 21, 2026 | 404.00 | 404.00 | 400.50 | 400.50 | 400.50 | -0.84% | - |
| Apr 20, 2026 | 409.90 | 418.20 | 403.90 | 403.90 | 403.90 | -2.39% | 1 |
| Apr 17, 2026 | 408.50 | 413.80 | 408.50 | 413.80 | 413.80 | 1.40% | - |
| Apr 16, 2026 | 412.10 | 413.10 | 408.10 | 408.10 | 408.10 | -0.92% | 30 |
| Apr 15, 2026 | 420.20 | 420.20 | 411.90 | 411.90 | 411.90 | -2.18% | 25 |
| Apr 14, 2026 | 420.00 | 421.10 | 420.00 | 421.10 | 421.10 | 0.98% | - |
| Apr 13, 2026 | 418.80 | 418.80 | 417.00 | 417.00 | 417.00 | -0.74% | 50 |
| Apr 10, 2026 | 430.80 | 430.80 | 420.10 | 420.10 | 420.10 | -2.89% | - |
| Apr 9, 2026 | 430.00 | 432.60 | 430.00 | 432.60 | 432.60 | 0.25% | - |
| Apr 8, 2026 | 431.30 | 431.50 | 430.40 | 431.50 | 431.50 | 2.69% | 10 |
| Apr 7, 2026 | 417.00 | 420.20 | 415.80 | 420.20 | 420.20 | 3.37% | 8 |
| Apr 2, 2026 | 404.30 | 406.50 | 404.30 | 406.50 | 406.50 | -0.61% | - |
| Apr 1, 2026 | 407.60 | 413.40 | 407.60 | 409.00 | 409.00 | 0.34% | 60 |
| Mar 31, 2026 | 408.90 | 408.90 | 407.60 | 407.60 | 407.60 | 0.17% | - |
| Mar 30, 2026 | 408.50 | 408.50 | 406.90 | 406.90 | 406.90 | -2.21% | - |
| Mar 27, 2026 | 416.10 | 416.10 | 416.10 | 416.10 | 416.10 | 0.41% | - |
| Mar 26, 2026 | 415.80 | 415.80 | 414.40 | 414.40 | 414.40 | -0.58% | - |
| Mar 25, 2026 | 419.00 | 419.00 | 416.80 | 416.80 | 416.80 | 0.02% | - |
| Mar 24, 2026 | 425.30 | 425.30 | 415.50 | 416.70 | 416.70 | -1.49% | 32 |
| Mar 23, 2026 | 422.80 | 426.60 | 422.80 | 423.00 | 423.00 | -0.28% | 10 |
| Mar 20, 2026 | 429.90 | 429.90 | 424.20 | 424.20 | 424.20 | -1.19% | - |
| Mar 19, 2026 | 436.60 | 436.60 | 429.30 | 429.30 | 429.30 | -1.60% | - |
| Mar 18, 2026 | 442.90 | 442.90 | 436.30 | 436.30 | 436.30 | -0.82% | - |
| Mar 17, 2026 | 453.20 | 453.20 | 439.90 | 439.90 | 439.90 | -3.38% | 9 |
| Mar 16, 2026 | 470.00 | 470.10 | 455.30 | 455.30 | 454.64 | -1.75% | 70 |
| Mar 13, 2026 | 466.70 | 469.10 | 463.40 | 463.40 | 462.73 | -0.24% | 50 |
| Mar 12, 2026 | 459.70 | 474.50 | 459.70 | 464.50 | 463.82 | 0.56% | 15 |
| Mar 11, 2026 | 461.80 | 461.90 | 461.80 | 461.90 | 461.23 | 0.17% | - |
| Mar 10, 2026 | 467.60 | 471.30 | 461.10 | 461.10 | 460.43 | -1.14% | 103 |
| Mar 9, 2026 | 450.40 | 467.80 | 450.40 | 466.40 | 465.72 | 2.12% | 64 |
| Mar 6, 2026 | 458.40 | 458.40 | 456.70 | 456.70 | 456.04 | -0.52% | - |
| Mar 5, 2026 | 465.30 | 465.30 | 459.10 | 459.10 | 458.43 | -1.65% | - |
| Mar 4, 2026 | 461.90 | 466.80 | 461.90 | 466.80 | 466.12 | 0.63% | - |
| Mar 3, 2026 | 450.10 | 463.90 | 450.10 | 463.90 | 463.23 | 2.20% | - |
| Mar 2, 2026 | 443.50 | 453.90 | 443.50 | 453.90 | 453.24 | 1.68% | - |
| Feb 27, 2026 | 440.60 | 446.40 | 440.60 | 446.40 | 445.75 | 0.47% | - |
| Feb 26, 2026 | 453.70 | 453.70 | 444.30 | 444.30 | 443.65 | -2.50% | - |
| Feb 25, 2026 | 443.30 | 455.70 | 443.30 | 455.70 | 455.04 | 2.45% | - |
| Feb 24, 2026 | 453.20 | 453.20 | 444.80 | 444.80 | 444.15 | -1.79% | - |
| Feb 23, 2026 | 445.10 | 452.90 | 445.10 | 452.90 | 452.24 | 0.62% | 1 |
| Feb 20, 2026 | 447.70 | 452.00 | 447.70 | 450.10 | 449.45 | 0.90% | 25 |
| Feb 19, 2026 | 451.10 | 451.10 | 446.10 | 446.10 | 445.45 | -1.20% | - |
| Feb 18, 2026 | 449.60 | 451.50 | 449.60 | 451.50 | 450.84 | 0.20% | - |
| Feb 17, 2026 | 449.60 | 458.10 | 449.60 | 450.60 | 449.94 | 0.56% | 65 |
| Feb 16, 2026 | 453.40 | 453.40 | 448.10 | 448.10 | 447.45 | -0.99% | - |
| Feb 13, 2026 | 447.80 | 452.60 | 447.80 | 452.60 | 451.94 | 0.71% | - |
| Feb 12, 2026 | 446.50 | 449.40 | 446.50 | 449.40 | 448.75 | 1.15% | - |
| Feb 11, 2026 | 419.70 | 444.30 | 419.70 | 444.30 | 443.65 | 6.06% | - |
| Feb 10, 2026 | 415.30 | 418.90 | 415.30 | 418.90 | 418.29 | 1.01% | - |
| Feb 9, 2026 | 421.30 | 421.30 | 414.70 | 414.70 | 414.10 | -1.64% | - |
| Feb 6, 2026 | 432.40 | 432.40 | 421.60 | 421.60 | 420.99 | -2.79% | - |
| Feb 5, 2026 | 415.30 | 433.70 | 415.30 | 433.70 | 433.07 | 3.98% | - |
| Feb 4, 2026 | 420.40 | 426.20 | 417.10 | 417.10 | 416.49 | -0.36% | 10 |
| Feb 3, 2026 | 418.50 | 425.10 | 418.50 | 418.60 | 417.99 | 1.97% | 1 |
| Feb 2, 2026 | 410.50 | 410.50 | 410.50 | 410.50 | 409.90 | 0.42% | 20 |
| Jan 30, 2026 | 399.50 | 408.80 | 399.50 | 408.80 | 408.21 | 0.39% | - |
| Jan 29, 2026 | 407.20 | 407.20 | 407.20 | 407.20 | 406.61 | -0.63% | - |
| Jan 28, 2026 | 419.30 | 419.30 | 409.80 | 409.80 | 409.20 | -1.99% | 120 |
| Jan 27, 2026 | 394.90 | 418.10 | 389.80 | 418.10 | 417.49 | 5.08% | 93 |
| Jan 26, 2026 | 394.20 | 397.90 | 394.20 | 397.90 | 397.32 | 0.73% | - |
| Jan 23, 2026 | 394.80 | 395.00 | 394.80 | 395.00 | 394.43 | 0.30% | - |
| Jan 22, 2026 | 396.00 | 396.00 | 393.80 | 393.80 | 393.23 | -0.73% | - |
| Jan 21, 2026 | 394.10 | 396.70 | 394.10 | 396.70 | 396.12 | 0.81% | 1 |
| Jan 20, 2026 | 395.20 | 395.20 | 393.50 | 393.50 | 392.93 | -0.61% | - |
| Jan 19, 2026 | 397.90 | 397.90 | 395.90 | 395.90 | 395.32 | -1.79% | - |
| Jan 16, 2026 | 414.80 | 419.30 | 403.10 | 403.10 | 402.51 | -2.40% | 8 |
| Jan 15, 2026 | 408.70 | 413.00 | 408.70 | 413.00 | 412.40 | 1.52% | - |
| Jan 14, 2026 | 408.10 | 408.10 | 406.80 | 406.80 | 406.21 | -0.12% | - |
| Jan 13, 2026 | 404.00 | 407.30 | 404.00 | 407.30 | 406.71 | 1.22% | - |
| Jan 12, 2026 | 400.30 | 402.40 | 400.30 | 402.40 | 401.81 | -0.49% | - |
| Jan 9, 2026 | 408.80 | 409.50 | 404.40 | 404.40 | 403.81 | -1.39% | 28 |
| Jan 8, 2026 | 399.80 | 410.10 | 399.80 | 410.10 | 409.50 | 2.17% | 25 |
| Jan 7, 2026 | 411.20 | 411.20 | 401.20 | 401.40 | 400.82 | -2.19% | - |
| Jan 6, 2026 | 404.60 | 410.40 | 404.60 | 410.40 | 409.80 | 1.33% | - |
| Jan 5, 2026 | 405.50 | 405.50 | 405.00 | 405.00 | 404.41 | 1.50% | 1 |
| Jan 2, 2026 | 395.00 | 399.00 | 395.00 | 399.00 | 398.42 | -0.35% | - |
| Dec 30, 2025 | 399.80 | 400.40 | 399.80 | 400.40 | 399.82 | 0.07% | - |
| Dec 29, 2025 | 402.70 | 402.70 | 400.10 | 400.10 | 399.52 | 0.35% | - |
| Dec 23, 2025 | 398.20 | 398.70 | 398.20 | 398.70 | 398.12 | -0.20% | - |
| Dec 22, 2025 | 401.60 | 401.60 | 395.00 | 399.50 | 398.92 | -0.17% | 6 |
| Dec 19, 2025 | 395.00 | 400.20 | 395.00 | 400.20 | 399.62 | 1.16% | - |
| Dec 18, 2025 | 399.30 | 399.30 | 395.60 | 395.60 | 395.02 | -0.78% | - |
| Dec 17, 2025 | 398.70 | 398.70 | 398.70 | 398.70 | 398.12 | 0.71% | - |
| Dec 16, 2025 | 402.30 | 402.30 | 395.90 | 395.90 | 395.32 | -1.62% | - |
| Dec 15, 2025 | 399.50 | 402.40 | 399.50 | 402.40 | 401.81 | -1.71% | - |
| Dec 12, 2025 | 409.30 | 409.40 | 409.30 | 409.40 | 408.19 | 0.29% | - |
| Dec 11, 2025 | 396.70 | 408.20 | 396.70 | 408.20 | 407.00 | 2.69% | - |
| Dec 10, 2025 | 413.30 | 413.30 | 397.50 | 397.50 | 396.33 | -5.06% | - |
| Dec 9, 2025 | 414.30 | 418.70 | 414.30 | 418.70 | 417.46 | 0.77% | - |
| Dec 8, 2025 | 415.10 | 415.50 | 415.10 | 415.50 | 414.27 | 0.24% | - |
| Dec 5, 2025 | 415.90 | 419.20 | 414.50 | 414.50 | 413.28 | -1.54% | 7 |
| Dec 4, 2025 | 415.60 | 421.00 | 410.90 | 421.00 | 419.76 | 1.45% | 32 |
| Dec 3, 2025 | 427.90 | 427.90 | 415.00 | 415.00 | 413.78 | -3.38% | 8 |
| Dec 2, 2025 | 430.30 | 430.30 | 429.50 | 429.50 | 428.23 | -0.49% | - |
| Dec 1, 2025 | 435.40 | 442.00 | 431.60 | 431.60 | 430.33 | -0.99% | 20 |