HCA Healthcare, Inc. (0J1R.L) LSE

473.18

-4.2901(-0.90%)

Updated at November 13 06:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 2025469.79473.18473.18475.68465.79534
November 12, 2025470.47477.47477.47478.88459.3270
November 11, 2025455467.94467.94468.3845541
November 10, 2025448454.58454.58459.11444.461,458
November 07, 2025474.44478.57478.37478.57469.4726
November 06, 2025474.06469.04469.04474.06469.04290
November 05, 2025470.99470.4470.4474.99468.58931
November 04, 2025461.56470.28470.28472.04461.56108
November 03, 2025460.26459.03459.03460.26452.01121
October 31, 2025465.39459.25459.25466457.169
October 30, 2025468.9467.27467.27476.08463.2589
October 29, 2025468.93470.22470.22475.17461.53127
October 28, 2025471.05465.21465.21471.45459.011,536
October 27, 2025449464.46464.46464.46449458
October 24, 2025445.99455455469427.711,384
October 23, 2025440.5446.02446.02446.91438.3972
October 22, 2025437.82440.96440.96440.96437.82282
October 21, 2025433.59431.41431.41433.59430.71,524
October 20, 2025427435.81435.81435.81425.74656
October 17, 2025419.51421.49421.49424.46419.513,276
October 16, 2025418.59419.51419.51420.89418.59365
October 15, 2025419.8418.05418.05420.93417.15370
October 14, 2025411.3420420420409.113,650
October 13, 2025414.16411.3411.3415.22411.124,408
October 10, 2025419.9418.89418.89421.6413.142,631
October 09, 2025426.81422.36422.36426.81417120
October 08, 2025436.51427.62427.62436.51427.07128
October 07, 2025431.93436.58436.58437.79431.933,670
October 06, 2025427.41431.37431.37431.37426.8322
October 03, 2025429.46430.31430.31431.68428.341,149
October 02, 2025423.45425.69425.69425.69423.45280
October 01, 2025427.08423.27423.27428.78422.9821,639
September 30, 2025422.99428.04428.04428.04421.991,349
September 29, 2025423.24422.27422.27423.24414.52450
September 26, 2025419.3420.91420.91421.78418.6426,425
September 25, 2025414.94412.42412.42417.15412.42125
September 24, 2025411.6414.94414.94414.94411.05151
September 23, 2025408.86410.37410.37413.24408.8643
September 22, 2025401.15406.41406.41407.73400.937,894
September 19, 2025398.57401.68401.68402.84398.57199
September 18, 2025396.7400.62400.62400.71392.07418
September 17, 2025401.73400.7400.7402.47390.66703
September 16, 2025404405.21405.21405.21400.84532
September 15, 2025403.81405.31404.59405.81400.02710
September 12, 2025400.57402.97403.1405.6400.5743
September 11, 2025396401.02401.02401.02394.05375
September 10, 2025410.06394.83394.83411.74386.754,320
September 09, 2025408.76415.54415.54415.544021,362
September 08, 2025428416.64416.64428409.74261
September 05, 2025411.98416.33416.33417.05411.9841
September 04, 2025410.95415.42415.42415.5410.95402
September 03, 2025405.44406.88406.88406.88403.56778
September 02, 2025401.66406.6406.6408.21401.6635,202
August 29, 2025408402.49402.49408.04402.0947
August 28, 2025402.32405.05405.05406.97401.6678
August 27, 2025400.91405.25405.25406.11398.91663
August 26, 2025399.04402.4402.4402.57399.04786
August 22, 2025403.85405.68405.68406.9401.37340
August 21, 2025410.17407.37407.37411.14407.37237
August 20, 2025401.95409.32409.32409.46400.85219
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved