Skip to main content
HCA Healthcare, Inc. (LON:0J1R)
London flag London · Delayed Price · Currency is GBP · Price in USD
435.00
-5.09 (-1.16%)
Apr 29, 2026, 7:39 AM GMT

HCA Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026447.50452.38432.42432.53432.53-1.72%212
Apr 27, 2026432.00445.74432.00440.09440.091.42%1,075
Apr 24, 2026482.41485.00423.16433.93433.93-9.37%3,678
Apr 23, 2026482.41490.16467.00478.78478.781.19%136
Apr 22, 2026470.00483.90466.83473.14473.140.08%48
Apr 21, 2026475.50487.00462.60472.75472.75-2.13%210
Apr 20, 2026485.00497.79477.88483.05483.05-1.65%97
Apr 17, 2026487.14495.30480.00491.17491.171.09%151
Apr 16, 2026488.00500.34484.94485.90485.90-0.50%113
Apr 15, 2026505.00505.00486.13488.35488.35-2.12%199
Apr 14, 2026497.42505.14492.00498.95498.951.31%267
Apr 13, 2026490.62503.50486.95492.49492.49-1.31%906
Apr 10, 2026520.00520.00492.53499.05499.05-2.07%191
Apr 9, 2026511.00511.00501.34509.62509.621.10%146
Apr 8, 2026489.00507.00489.00504.06504.062.38%1,275
Apr 7, 2026484.01499.00480.00492.34492.345.30%118
Apr 2, 2026470.00478.00458.00467.56467.56-1.99%102
Apr 1, 2026487.34487.34470.00477.03477.031.88%182
Mar 31, 2026485.03485.80462.00468.24468.24-0.24%415
Mar 30, 2026487.33487.50468.18469.35469.35-0.38%495
Mar 27, 2026499.03499.03469.97471.13471.13-2.51%105
Mar 26, 2026475.00488.94462.28483.25483.25-0.43%269
Mar 25, 2026491.49502.97470.97485.36485.36-0.73%277
Mar 24, 2026492.58498.81474.50488.95488.95-2.17%266
Mar 23, 2026488.00519.99479.22499.79499.791.52%177
Mar 20, 2026499.00515.98491.13492.33492.33-0.62%390
Mar 19, 2026512.39515.00480.00495.41495.41-1.37%45,345
Mar 18, 2026509.86523.29498.76502.28502.28-2.24%149
Mar 17, 2026538.34543.00500.26513.79513.79-3.28%864
Mar 16, 2026520.00546.69510.00531.21530.44-0.94%1,459
Mar 13, 2026546.69546.69522.00536.23535.45-0.57%814
Mar 12, 2026532.00556.58527.69539.31538.520.53%1,326
Mar 11, 2026542.25542.25529.43536.45535.67-0.15%18
Mar 10, 2026543.00556.41530.01537.26536.47-0.27%737
Mar 9, 2026520.00542.04515.99538.72537.930.96%1,795
Mar 6, 2026534.47542.53515.01533.58532.800.34%23
Mar 5, 2026542.47547.37526.16531.79531.01-2.35%386
Mar 4, 2026540.45550.00536.41544.57543.771.09%127
Mar 3, 2026527.00538.70520.00538.70537.911.60%468
Mar 2, 2026529.67537.19513.88530.21529.430.04%34
Feb 27, 2026532.00532.27515.00529.98529.200.14%92
Feb 26, 2026534.20544.47524.88529.24528.47-1.23%169
Feb 25, 2026526.30540.00514.09535.83535.051.85%63
Feb 24, 2026547.57547.57522.55526.11525.34-2.81%657
Feb 23, 2026529.65547.22525.65541.34540.551.49%240
Feb 20, 2026529.66541.99522.87533.41532.631.70%146
Feb 19, 2026542.66542.66523.00524.48523.71-1.39%103
Feb 18, 2026520.00536.50520.00531.85531.07-0.76%138
Feb 17, 2026540.00550.00530.00535.92535.14-0.81%456
Feb 13, 2026517.80544.80517.80540.28539.49-0.58%774
Feb 12, 2026531.00552.81528.94543.45542.662.24%333
Feb 11, 2026504.16532.65495.00531.56530.786.45%384
Feb 10, 2026508.00508.00494.79499.37498.640.42%88
Feb 9, 2026503.00511.80497.07497.26496.53-0.94%339
Feb 6, 2026515.00519.00501.11501.98501.25-1.63%125
Feb 5, 2026495.92511.65488.52510.31509.562.51%516
Feb 4, 2026503.00508.00495.04497.83497.10-0.02%119
Feb 3, 2026497.85505.04488.52497.91497.181.08%1,528
Feb 2, 2026492.00499.43475.00492.59491.871.34%317
Jan 30, 2026482.55486.89478.00486.06485.350.54%128
Jan 29, 2026492.00494.73482.95483.46482.75-0.86%296
Jan 28, 2026503.70503.70480.47487.63486.92-4.04%682
Jan 27, 2026470.48526.62470.00508.17507.436.78%1,663
Jan 26, 2026468.89478.85465.01475.92475.222.27%89
Jan 23, 2026468.78469.80463.98465.36464.68-0.31%115
Jan 22, 2026468.79468.79464.35466.83466.150.63%443
Jan 21, 2026462.07467.98460.70463.92463.240.43%14,325
Jan 20, 2026461.38469.48461.38461.94461.27-2.34%867
Jan 16, 2026483.31488.68470.94472.99472.30-2.56%44
Jan 15, 2026479.16485.69477.84485.44484.732.33%118
Jan 14, 2026483.05483.05474.37474.37473.67-0.43%113
Jan 13, 2026474.22476.40469.14476.40475.711.47%19
Jan 12, 2026473.79473.79461.45469.50468.81-0.76%118
Jan 9, 2026480.37480.97473.10473.10472.41-0.77%440
Jan 8, 2026471.66478.76467.08476.77476.070.66%146
Jan 7, 2026483.62492.22471.46473.63472.94-2.85%718
Jan 6, 2026479.28487.55476.40487.55486.832.82%149
Jan 5, 2026480.00486.04466.08474.17473.481.38%361
Jan 2, 2026474.13474.13465.80467.70467.02-0.09%112
Dec 31, 2025475.51475.51467.31468.12467.44-1.12%35
Dec 30, 2025475.50475.51468.51473.40472.710.74%21
Dec 29, 2025478.45479.80469.14469.93469.24-0.88%169
Dec 24, 2025474.58475.80472.27474.10473.410.08%118
Dec 23, 2025472.29474.99470.68473.71473.020.41%182
Dec 22, 2025472.00475.00466.07471.79471.101.12%246
Dec 19, 2025474.77474.77463.00466.58465.90-0.78%26
Dec 18, 2025473.76477.23470.27470.27469.580.15%153
Dec 17, 2025464.34469.69462.28469.57468.890.93%140
Dec 16, 2025478.05482.81464.04465.24464.55-2.07%549
Dec 15, 2025471.14476.88471.14475.06474.37-1.53%429
Dec 12, 2025478.87488.00478.87482.45481.030.22%271
Dec 11, 2025468.37482.45462.66481.41479.992.69%482
Dec 10, 2025484.00488.00467.33468.78467.40-4.12%17,203
Dec 9, 2025486.61490.83481.50488.91487.470.57%38
Dec 8, 2025486.80489.61478.25486.15484.710.15%142
Dec 5, 2025487.54489.25484.72485.43484.00-1.02%101
Dec 4, 2025485.33490.42484.41490.42488.970.43%57
Dec 3, 2025501.43502.64486.57488.30486.85-2.16%339
Dec 2, 2025503.71508.00498.90499.08497.61-2.22%164
Dec 1, 2025508.56513.32502.44510.42508.910.27%236