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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	480.56	482.67	482.67	485.78	477.41	167
November 19, 2025	471.22	482.07	482.07	482.07	468.38	601
November 18, 2025	473.62	475.77	475.77	477.31	471.87	257
November 17, 2025	470.1	474.4	474.4	476.41	470.1	147
November 14, 2025	473.18	474.8	474.8	477.84	473.18	849
November 13, 2025	469.79	473.18	473.18	475.68	465.79	534
November 12, 2025	470.47	477.47	477.47	478.88	459.32	70
November 11, 2025	455	467.94	467.94	468.38	455	41
November 10, 2025	448	454.58	454.58	459.11	444.46	1,458
November 07, 2025	474.44	478.57	478.37	478.57	469.47	26
November 06, 2025	474.06	469.04	469.04	474.06	469.04	290
November 05, 2025	470.99	470.4	470.4	474.99	468.58	931
November 04, 2025	461.56	470.28	470.28	472.04	461.56	108
November 03, 2025	460.26	459.03	459.03	460.26	452.01	121
October 31, 2025	465.39	459.25	459.25	466	457.1	69
October 30, 2025	468.9	467.27	467.27	476.08	463.25	89
October 29, 2025	468.93	470.22	470.22	475.17	461.53	127
October 28, 2025	471.05	465.21	465.21	471.45	459.01	1,536
October 27, 2025	449	464.46	464.46	464.46	449	458
October 24, 2025	445.99	455	455	469	427.71	1,384
October 23, 2025	440.5	446.02	446.02	446.91	438.39	72
October 22, 2025	437.82	440.96	440.96	440.96	437.82	282
October 21, 2025	433.59	431.41	431.41	433.59	430.7	1,524
October 20, 2025	427	435.81	435.81	435.81	425.74	656
October 17, 2025	419.51	421.49	421.49	424.46	419.51	3,276
October 16, 2025	418.59	419.51	419.51	420.89	418.59	365
October 15, 2025	419.8	418.05	418.05	420.93	417.15	370
October 14, 2025	411.3	420	420	420	409.11	3,650
October 13, 2025	414.16	411.3	411.3	415.22	411.12	4,408
October 10, 2025	419.9	418.89	418.89	421.6	413.14	2,631
October 09, 2025	426.81	422.36	422.36	426.81	417	120
October 08, 2025	436.51	427.62	427.62	436.51	427.07	128
October 07, 2025	431.93	436.58	436.58	437.79	431.93	3,670
October 06, 2025	427.41	431.37	431.37	431.37	426.83	22
October 03, 2025	429.46	430.31	430.31	431.68	428.34	1,149
October 02, 2025	423.45	425.69	425.69	425.69	423.45	280
October 01, 2025	427.08	423.27	423.27	428.78	422.98	21,639
September 30, 2025	422.99	428.04	428.04	428.04	421.99	1,349
September 29, 2025	423.24	422.27	422.27	423.24	414.52	450
September 26, 2025	419.3	420.91	420.91	421.78	418.64	26,425
September 25, 2025	414.94	412.42	412.42	417.15	412.42	125
September 24, 2025	411.6	414.94	414.94	414.94	411.05	151
September 23, 2025	408.86	410.37	410.37	413.24	408.86	43
September 22, 2025	401.15	406.41	406.41	407.73	400.93	7,894
September 19, 2025	398.57	401.68	401.68	402.84	398.57	199
September 18, 2025	396.7	400.62	400.62	400.71	392.07	418
September 17, 2025	401.73	400.7	400.7	402.47	390.66	703
September 16, 2025	404	405.21	405.21	405.21	400.84	532
September 15, 2025	403.81	405.31	404.59	405.81	400.02	710
September 12, 2025	400.57	402.97	403.1	405.6	400.57	43

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