Skip to main content
HCA Healthcare, Inc. (LON:0J1R)
London flag London · Delayed Price · Currency is GBP · Price in USD
486.14
-4.28 (-0.87%)
Dec 5, 2025, 5:15 PM BST

HCA Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025487.54489.25484.72485.43485.43-1.02%101
Dec 4, 2025485.33490.42484.41490.42490.420.43%57
Dec 3, 2025501.43502.64486.57488.30488.30-2.16%339
Dec 2, 2025503.71508.00498.90499.08499.08-2.22%164
Dec 1, 2025508.56513.32502.44510.42510.420.27%236
Nov 28, 2025514.76518.26506.00509.06509.06-1.12%262
Nov 26, 2025517.34519.70514.86514.86514.86-0.18%477
Nov 25, 2025504.71515.80504.71515.80515.801.57%437
Nov 24, 2025493.09512.01490.05507.85507.853.54%489
Nov 21, 2025478.08492.52478.08490.51490.511.62%512
Nov 20, 2025481.08485.78477.41482.67482.670.12%147
Nov 19, 2025479.49482.36468.38482.07482.071.11%579
Nov 18, 2025477.10478.00469.31476.76476.760.50%240
Nov 17, 2025469.85476.41469.85474.40474.40-0.46%147
Nov 14, 2025475.81479.45473.37476.59476.590.72%849
Nov 13, 2025469.79475.68465.79473.18473.18-0.90%538
Nov 12, 2025470.47478.88459.32477.47477.472.04%70
Nov 11, 2025455.00468.38455.00467.94467.942.94%41
Nov 10, 2025448.00459.11444.47454.58454.58-4.53%1,448
Nov 7, 2025474.44478.89469.47476.14476.141.51%388
Nov 6, 2025470.37474.06469.04469.04469.04-0.45%290
Nov 5, 2025470.30475.90466.57471.14471.140.03%919
Nov 4, 2025461.56472.26459.54470.99470.992.61%83
Nov 3, 2025460.26460.26449.88459.03459.03-0.05%121
Oct 31, 2025466.80466.80457.10459.25459.25-1.72%69
Oct 30, 2025468.90476.32463.25467.27467.27-0.63%37
Oct 29, 2025468.93475.17460.74470.22470.220.97%107
Oct 28, 2025471.05471.45454.32465.71465.710.33%1,536
Oct 27, 2025449.00464.46449.00464.17464.172.02%385
Oct 24, 2025445.99469.00423.84455.00455.002.01%1,425
Oct 23, 2025437.89446.91437.89446.02446.020.93%170
Oct 22, 2025435.03441.93433.67441.93441.932.66%282
Oct 21, 2025433.59435.09430.49430.49430.49-1.22%1,524
Oct 20, 2025427.75435.81425.00435.81435.812.75%656
Oct 17, 2025419.58424.46418.30424.13424.131.10%17
Oct 16, 2025418.59420.89418.59419.51419.510.35%2
Oct 15, 2025419.80421.41417.15418.05418.05-0.46%370
Oct 14, 2025409.27420.00409.11420.00420.002.11%3,472
Oct 13, 2025414.58415.25411.12411.30411.30-1.21%4,408
Oct 10, 2025424.09424.09412.72416.33416.33-0.75%2,631
Oct 9, 2025417.00428.32417.00419.49419.49-1.90%120
Oct 8, 2025437.00440.00426.59427.62427.62-2.05%59
Oct 7, 2025434.30437.79432.57436.58436.580.71%3,671
Oct 6, 2025425.71433.49425.71433.49433.490.71%22
Oct 3, 2025421.12431.90421.12430.44430.441.12%1,149
Oct 2, 2025425.57426.94421.98425.69425.690.41%280
Oct 1, 2025427.08428.78421.85423.96423.96-0.95%21,639
Sep 30, 2025423.00428.04419.25428.04428.041.39%1,313
Sep 29, 2025408.44423.24406.75422.16422.160.30%450
Sep 26, 2025419.47421.78415.31420.91420.912.06%26,427
Sep 25, 2025417.15417.86412.42412.42412.42-0.61%53
Sep 24, 2025409.50414.94409.50414.94414.941.82%209
Sep 23, 2025409.85413.55407.20407.53407.530.56%24
Sep 22, 2025401.15407.73400.93405.25405.250.89%6,016
Sep 19, 2025398.57402.84398.57401.68401.680.26%88
Sep 18, 2025396.70400.71392.07400.62400.62-0.02%418
Sep 17, 2025401.73402.47390.66400.70400.70-1.11%703
Sep 16, 2025404.00405.21400.84405.21405.21-0.02%506
Sep 15, 2025403.81405.81400.02405.31404.590.58%710
Sep 12, 2025400.57405.60400.57402.97402.250.49%25
Sep 11, 2025393.64401.02392.65401.02400.311.57%332
Sep 10, 2025418.00418.00386.75394.83394.13-4.98%4,315
Sep 9, 2025415.80415.80402.00415.54414.81-0.26%1,336
Sep 8, 2025428.00428.00406.56416.64415.90-0.10%157
Sep 5, 2025411.98417.05409.26417.05416.310.39%41
Sep 4, 2025405.91415.64405.91415.42414.682.10%155
Sep 3, 2025405.44406.88402.91406.88406.160.07%403
Sep 2, 2025400.13408.21400.13406.60405.881.02%35,202
Aug 29, 2025408.00408.04402.09402.49401.77-0.63%37
Aug 28, 2025402.32406.97401.66405.05404.33-0.26%13
Aug 27, 2025400.91406.11398.91406.11405.390.94%663
Aug 26, 2025399.04402.57399.04402.33401.62-0.19%786
Aug 25, 2025404.52404.80402.02403.09402.37-0.85%96
Aug 22, 2025403.85406.90401.37406.53405.81-0.21%345
Aug 21, 2025410.17411.14407.37407.37406.64-0.47%237
Aug 20, 2025401.95409.46400.85409.30408.571.71%219
Aug 19, 2025400.29404.85392.34402.42401.711.62%114
Aug 18, 2025395.79396.59394.45395.99395.291.76%83
Aug 15, 2025393.60396.28386.77389.14388.45-1.03%34
Aug 14, 2025388.72393.18388.62393.18392.480.43%45
Aug 13, 2025391.60392.68388.71391.51390.810.50%716
Aug 12, 2025383.53389.55383.53389.55388.861.83%562
Aug 11, 2025381.76384.69381.76382.55381.870.44%71
Aug 8, 2025373.14380.89373.14380.89380.212.86%36
Aug 7, 2025367.10372.19367.10370.29369.630.98%179
Aug 6, 2025366.25369.94364.03366.71366.060.26%82
Aug 5, 2025364.21366.29362.77365.77365.120.44%54
Aug 4, 2025357.83364.18356.33364.18363.532.71%182
Aug 1, 2025355.01358.95353.96354.57353.94-435
Jul 31, 2025353.75358.50353.23354.55353.920.51%341
Jul 30, 2025345.00352.93342.95352.77352.141.85%188
Jul 29, 2025340.54348.14340.54346.35345.732.07%13,156
Jul 28, 2025332.77339.51330.88339.34338.741.75%501
Jul 25, 2025348.10355.00326.00333.50332.91-3.36%2,114
Jul 24, 2025357.00357.00344.56345.10344.49-2.24%694
Jul 23, 2025351.72354.18351.72353.00352.371.73%67
Jul 22, 2025370.00374.27347.00347.00346.38-4.65%912
Jul 21, 2025358.40363.92358.40363.92363.270.54%88
Jul 18, 2025363.52364.84361.21361.98361.340.69%37
Jul 17, 2025364.50365.17359.14359.51358.87-1.04%2