Skip to main content
HCA Healthcare, Inc. (LON:0J1R)
London flag London · Delayed Price · Currency is GBP · Price in USD
541.38
+7.79 (1.46%)
At close: Mar 9, 2026

HCA Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026520.00541.38515.99541.38541.381.46%546
Mar 6, 2026534.47542.53515.01533.58533.580.34%23
Mar 5, 2026542.47547.37526.16531.79531.79-2.35%386
Mar 4, 2026540.45550.00536.41544.57544.571.09%127
Mar 3, 2026527.00538.70520.00538.70538.701.60%468
Mar 2, 2026529.67537.19513.88530.21530.210.04%34
Feb 27, 2026532.00532.27515.00529.98529.980.14%92
Feb 26, 2026534.20544.47524.88529.24529.24-1.23%169
Feb 25, 2026526.30540.00514.09535.83535.831.85%63
Feb 24, 2026547.57547.57522.55526.11526.11-2.81%657
Feb 23, 2026529.65547.22525.65541.34541.341.49%240
Feb 20, 2026529.66541.99522.87533.41533.411.70%146
Feb 19, 2026542.66542.66523.00524.48524.48-1.39%103
Feb 18, 2026520.00536.50520.00531.85531.85-0.76%138
Feb 17, 2026540.00550.00530.00535.92535.92-0.81%456
Feb 13, 2026517.80544.80517.80540.28540.28-0.58%774
Feb 12, 2026531.00552.81528.94543.45543.452.24%333
Feb 11, 2026504.16532.65495.00531.56531.566.45%384
Feb 10, 2026508.00508.00494.79499.37499.370.42%88
Feb 9, 2026503.00511.80497.07497.26497.26-0.94%339
Feb 6, 2026515.00519.00501.11501.98501.98-1.63%125
Feb 5, 2026495.92511.65488.52510.31510.312.51%516
Feb 4, 2026503.00508.00495.04497.83497.83-0.02%119
Feb 3, 2026497.85505.04488.52497.91497.911.08%1,528
Feb 2, 2026492.00499.43475.00492.59492.591.34%317
Jan 30, 2026482.55486.89478.00486.06486.060.54%128
Jan 29, 2026492.00494.73482.95483.46483.46-0.86%296
Jan 28, 2026503.70503.70480.47487.63487.63-4.04%682
Jan 27, 2026470.48526.62470.00508.17508.176.78%1,663
Jan 26, 2026468.89478.85465.01475.92475.922.27%89
Jan 23, 2026468.78469.80463.98465.36465.36-0.31%115
Jan 22, 2026468.79468.79464.35466.83466.830.63%443
Jan 21, 2026462.07467.98460.70463.92463.920.43%14,325
Jan 20, 2026461.38469.48461.38461.94461.94-2.34%867
Jan 16, 2026483.31488.68470.94472.99472.99-2.56%44
Jan 15, 2026479.16485.69477.84485.44485.442.33%118
Jan 14, 2026483.05483.05474.37474.37474.37-0.43%113
Jan 13, 2026474.22476.40469.14476.40476.401.47%19
Jan 12, 2026473.79473.79461.45469.50469.50-0.76%118
Jan 9, 2026480.37480.97473.10473.10473.10-0.77%440
Jan 8, 2026471.66478.76467.08476.77476.770.66%146
Jan 7, 2026483.62492.22471.46473.63473.63-2.85%718
Jan 6, 2026479.28487.55476.40487.55487.552.82%149
Jan 5, 2026480.00486.04466.08474.17474.171.38%361
Jan 2, 2026474.13474.13465.80467.70467.70-0.09%112
Dec 31, 2025475.51475.51467.31468.12468.12-1.12%35
Dec 30, 2025475.50475.51468.51473.40473.400.74%21
Dec 29, 2025478.45479.80469.14469.93469.93-0.88%169
Dec 24, 2025474.58475.80472.27474.10474.100.08%118
Dec 23, 2025472.29474.99470.68473.71473.710.41%182
Dec 22, 2025472.00475.00466.07471.79471.791.12%246
Dec 19, 2025474.77474.77463.00466.58466.58-0.78%26
Dec 18, 2025473.76477.23470.27470.27470.270.15%153
Dec 17, 2025464.34469.69462.28469.57469.570.93%140
Dec 16, 2025478.05482.81464.04465.24465.24-2.07%549
Dec 15, 2025471.14476.88471.14475.06475.06-1.53%429
Dec 12, 2025478.87488.00478.87482.45481.730.22%271
Dec 11, 2025468.37482.45462.66481.41480.692.69%482
Dec 10, 2025484.00488.00467.33468.78468.08-4.12%17,203
Dec 9, 2025486.61490.83481.50488.91488.180.57%38
Dec 8, 2025486.80489.61478.25486.15485.420.15%142
Dec 5, 2025487.54489.25484.72485.43484.71-1.02%101
Dec 4, 2025485.33490.42484.41490.42489.690.43%57
Dec 3, 2025501.43502.64486.57488.30487.57-2.16%339
Dec 2, 2025503.71508.00498.90499.08498.34-2.22%164
Dec 1, 2025508.56513.32502.44510.42509.660.27%236
Nov 28, 2025514.76518.26506.00509.06508.30-1.12%262
Nov 26, 2025517.34519.70514.86514.86514.09-0.18%477
Nov 25, 2025504.71515.80504.71515.80515.031.57%437
Nov 24, 2025493.09512.01490.05507.85507.093.54%489
Nov 21, 2025478.08492.52478.08490.51489.771.62%512
Nov 20, 2025481.08485.78477.41482.67481.950.12%147
Nov 19, 2025479.49482.36468.38482.07481.351.11%579
Nov 18, 2025477.10478.00469.31476.76476.050.50%240
Nov 17, 2025469.85476.41469.85474.40473.69-0.46%147
Nov 14, 2025475.81479.45473.37476.59475.880.72%849
Nov 13, 2025469.79475.68465.79473.18472.47-0.90%538
Nov 12, 2025470.47478.88459.32477.47476.762.04%70
Nov 11, 2025455.00468.38455.00467.94467.242.94%41
Nov 10, 2025448.00459.11444.47454.58453.90-4.53%1,448
Nov 7, 2025474.44478.89469.47476.14475.431.51%388
Nov 6, 2025470.37474.06469.04469.04468.34-0.45%290
Nov 5, 2025470.30475.90466.57471.14470.440.03%919
Nov 4, 2025461.56472.26459.54470.99470.292.61%83
Nov 3, 2025460.26460.26449.88459.03458.35-0.05%121
Oct 31, 2025466.80466.80457.10459.25458.57-1.72%69
Oct 30, 2025468.90476.32463.25467.27466.57-0.63%37
Oct 29, 2025468.93475.17460.74470.22469.510.97%107
Oct 28, 2025471.05471.45454.32465.71465.010.33%1,536
Oct 27, 2025449.00464.46449.00464.17463.482.02%385
Oct 24, 2025445.99469.00423.84455.00454.322.01%1,425
Oct 23, 2025437.89446.91437.89446.02445.350.93%170
Oct 22, 2025435.03441.93433.67441.93441.272.66%282
Oct 21, 2025433.59435.09430.49430.49429.85-1.22%1,524
Oct 20, 2025427.75435.81425.00435.81435.152.75%656
Oct 17, 2025419.58424.46418.30424.13423.501.10%17
Oct 16, 2025418.59420.89418.59419.51418.880.35%2
Oct 15, 2025419.80421.41417.15418.05417.43-0.46%370
Oct 14, 2025409.27420.00409.11420.00419.372.11%3,472
Oct 13, 2025414.58415.25411.12411.30410.69-1.21%4,408