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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	396	401.02	401.02	401.02	394.05	375
September 10, 2025	410.06	394.83	394.83	411.74	386.75	4,320
September 09, 2025	408.76	415.54	415.54	415.54	402	1,362
September 08, 2025	428	416.64	416.64	428	409.74	261
September 05, 2025	411.98	416.33	416.33	417.05	411.98	41
September 04, 2025	410.95	415.42	415.42	415.5	410.95	402
September 03, 2025	405.44	406.88	406.88	406.88	403.56	778
September 02, 2025	401.66	406.6	406.6	408.21	401.66	35,202
August 29, 2025	408	402.49	402.49	408.04	402.09	47
August 28, 2025	402.32	405.05	405.05	406.97	401.66	78
August 27, 2025	400.91	405.25	405.25	406.11	398.91	663
August 26, 2025	399.04	402.4	402.4	402.57	399.04	786
August 22, 2025	403.85	405.68	405.68	406.9	401.37	340
August 21, 2025	410.17	407.37	407.37	411.14	407.37	237
August 20, 2025	401.95	409.32	409.32	409.46	400.85	219
August 19, 2025	400.29	402.42	402.42	404.85	392.34	114
August 18, 2025	395.79	395.99	395.99	396.59	394.45	83
August 15, 2025	393.6	389.14	389.14	396.28	386.77	34
August 14, 2025	388.72	392.19	392.19	392.22	388.62	176
August 13, 2025	391.6	388.71	388.71	392.68	388.7	716
August 12, 2025	383.53	389.55	388.89	389.55	383.53	556
August 11, 2025	381.76	383.27	383.27	384.69	381.76	112
August 08, 2025	373.14	380.65	380.65	380.65	373.14	177
August 07, 2025	367.1	370.29	370.29	372.19	367.1	254
August 06, 2025	366.25	366.71	366.71	369.94	364.03	82
August 05, 2025	364.21	365.77	365.77	366.29	362.77	54
August 04, 2025	357.83	364.18	364.18	364.18	356.33	182
August 01, 2025	355.01	355.74	356.33	358.95	353.96	234
July 31, 2025	353.75	356.66	356.66	358.5	353.23	341
July 30, 2025	345	351.48	351.48	351.96	342.95	188
July 29, 2025	340.54	346.35	346.35	348.14	340.54	13,163
July 28, 2025	332.77	338.72	338.72	338.72	330.88	511
July 25, 2025	348.1	334	334	355	326	2,114
July 24, 2025	357	347.78	347.78	357	344.56	694
July 23, 2025	351.72	353	353	354.18	351.72	67
July 22, 2025	370	373.74	373.74	374.27	349.65	912
July 21, 2025	358.4	361.69	361.69	363.92	358.4	88
July 18, 2025	363.52	361.98	361.98	364.84	361.21	3,467
July 17, 2025	364.5	361.67	361.67	365.17	359.14	2
July 16, 2025	365	363.27	363.27	365	356.95	88
July 15, 2025	379.54	368.7	368.7	382.81	368.7	692
July 14, 2025	378.12	376.92	376.92	378.22	372.24	137
July 11, 2025	375.21	374.98	374.98	376.84	374	1,790
July 10, 2025	374.36	376.83	376.83	376.83	368.91	17

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