HCA Healthcare, Inc. - 0J1R.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	529.66	533.41	533.41	533.41	526.66	146
February 19, 2026	531	524.48	524.48	531.4	523	103
February 18, 2026	531.78	531.85	531.85	534	531.59	138
February 17, 2026	530	533.97	533.97	545	530	456
February 13, 2026	534	540.28	540.28	542.61	532	896
February 12, 2026	528.94	542.93	542.93	550.26	528.94	479
February 11, 2026	500.99	532.45	532.45	532.45	500.99	384
February 10, 2026	500.22	499.57	499.57	503.89	499.04	88
February 09, 2026	504.94	497.83	497.83	505.44	497.07	339
February 06, 2026	517.66	501.83	501.83	517.66	501.11	125
February 05, 2026	488.52	510.31	510.31	511.63	488.52	529
February 04, 2026	496.57	500.64	500.64	502.99	496.57	119
February 03, 2026	488.52	498.12	498.12	503.97	488.52	1,528
February 02, 2026	495.94	492.59	492.59	499.43	492.12	317
January 30, 2026	482.55	486.89	486.89	486.89	482.06	159
January 29, 2026	492	483.46	483.46	492.49	483.46	413
January 28, 2026	503.7	486.54	487.12	503.7	482	562
January 27, 2026	479.97	508.17	508.17	526.62	479.97	2,491
January 26, 2026	471.52	475.92	475.92	476.49	465.01	89
January 23, 2026	468.78	465.36	465.85	469.8	463.98	115
January 22, 2026	464.91	464.35	464.35	468.46	464.35	471
January 21, 2026	462.07	463.92	463.92	467.97	462.07	14,325
January 20, 2026	462.14	463.73	463.73	469.48	461.58	824
January 16, 2026	483.31	474.23	477.5	488.68	470.94	1,066
January 15, 2026	479	485.11	485.11	485.11	479	66
January 14, 2026	477.32	478.44	478.44	481.23	474.7	74
January 13, 2026	471.61	476.4	476.4	476.4	469.14	19
January 12, 2026	467.19	468.81	468.81	470.74	465.37	118
January 09, 2026	480.37	473.1	473.1	480.97	473.1	440
January 08, 2026	471.66	477.96	477.96	478.76	471.66	438
January 07, 2026	486.21	473.63	473.63	492.22	471.46	718
January 06, 2026	479.99	487.55	487.55	487.55	476.4	149
January 05, 2026	466.99	474.18	474.18	476.4	466.98	361
January 02, 2026	474.13	467.7	467.95	474.13	465.8	37
December 31, 2025	469.1	469.1	469.1	469.1	469.1	35
December 30, 2025	472.79	473.4	473.4	473.64	472.5	21
December 29, 2025	476.84	471.98	471.98	476.84	469.14	169
December 24, 2025	473.82	474.1	474.1	475.08	472.39	115
December 23, 2025	471.1	473.71	473.71	474.19	471.1	182
December 22, 2025	468.94	471.94	471.94	471.94	466.52	246
December 19, 2025	468.49	466.58	466.58	468.49	464.31	10,901
December 18, 2025	473.76	470.27	470.27	477.23	470.27	153
December 17, 2025	464.34	469.57	469.57	469.69	462.43	140
December 16, 2025	482.81	465.78	465.78	482.81	464.04	549
December 15, 2025	474.94	475.11	475.11	475.11	471.64	566
December 12, 2025	483.01	482.45	482.45	483.76	481.37	502
December 11, 2025	473.25	481.41	480.69	482.18	472.75	482
December 10, 2025	486.6	467.33	466.63	486.6	467.33	17,203
December 09, 2025	485.97	489.22	488.49	490.83	485.97	38
December 08, 2025	486.7	486.15	485.42	489.61	484.02	142
December 05, 2025	487.54	485.57	485.57	489.25	484.72	31
December 04, 2025	484.41	490.42	490.42	490.42	484.41	57
December 03, 2025	498.45	488.3	488.3	499.29	488.22	914
December 02, 2025	505.02	499.28	499.28	507.03	498.9	236
December 01, 2025	505.46	510.17	510.17	511.83	502.44	236
November 28, 2025	514.48	510.08	510.08	516.22	509	452
November 26, 2025	519.36	514.96	514.96	519.39	514.96	446
November 25, 2025	508	515.8	515.8	515.8	508	437
November 24, 2025	490.05	506.04	506.04	511.57	490.05	1,532
November 21, 2025	486.37	481.39	481.39	492.52	480.73	512

HCA Healthcare, Inc. (0J1R.L) LSE