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

471.21

-5.82(-1.22%)

Updated at April 02 07:03PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	470	471.21	471.21	478	458	145
April 01, 2026	487.34	477.03	477.03	487.34	470	173
March 31, 2026	473.37	468.24	468.24	473.37	462.63	388
March 30, 2026	475.05	469.35	469.35	477.42	469.06	440
March 27, 2026	499.03	471.13	471.13	499.03	469.97	92
March 26, 2026	462.28	482.77	482.77	486.11	462.28	254
March 25, 2026	491.49	485.36	485.36	502.97	470.97	269
March 24, 2026	498.81	488.95	488.95	498.81	474.5	256
March 23, 2026	488	499.79	499.79	519.99	479.22	168
March 20, 2026	499	492.27	492.27	515.98	491.13	382
March 19, 2026	503.01	495.41	495.41	503.01	495.41	45,316
March 18, 2026	509.86	502.28	502.28	523.29	498.76	142
March 17, 2026	538.34	513.79	513.79	543	500.26	853
March 16, 2026	520	536.53	536.53	546.69	510	1,440
March 13, 2026	546.69	536.23	536.23	546.69	522	797
March 12, 2026	538	539.31	539.31	556.16	538	1,316
March 11, 2026	542.25	536.45	536.45	542.25	529.43	50
March 10, 2026	543.89	537.49	537.49	545.86	533.1	827
March 09, 2026	530	538.72	538.72	542.04	525	3,016
March 06, 2026	534.47	533.58	533.58	542.53	515.01	20
March 05, 2026	537.56	531.79	531.79	541.52	528.74	386
March 04, 2026	540.45	544.57	544.57	550	536.41	485
March 03, 2026	527	538.7	538.7	538.7	520	468
March 02, 2026	521.68	528.15	528.15	535.41	521.68	55
February 27, 2026	532	530.08	530.08	532	515	213
February 26, 2026	536.52	529.24	529.24	536.52	524.88	252
February 25, 2026	514.09	535.83	535.83	538.33	514.09	63
February 24, 2026	537.5	526.05	526.05	539.99	522.55	657
February 23, 2026	533.73	540.28	540.28	546.72	533.73	240
February 20, 2026	529.66	533.41	0	533.41	526.66	146
February 19, 2026	531	524.48	0	531.4	523	103
February 18, 2026	531.78	531.85	0	534	531.59	138
February 17, 2026	530	533.97	0	545	530	456
February 13, 2026	534	540.28	0	542.61	532	896
February 12, 2026	528.94	542.93	0	550.26	528.94	479
February 11, 2026	500.99	532.45	0	532.45	500.99	384
February 10, 2026	500.22	499.57	0	503.89	499.04	88
February 09, 2026	504.94	497.83	0	505.44	497.07	339
February 06, 2026	517.66	501.83	0	517.66	501.11	125
February 05, 2026	488.52	510.31	0	511.63	488.52	529
February 04, 2026	496.57	500.64	0	502.99	496.57	119
February 03, 2026	488.52	498.12	0	503.97	488.52	1,528
February 02, 2026	495.94	492.59	0	499.43	492.12	317
January 30, 2026	482.55	486.89	0	486.89	482.06	159
January 29, 2026	492	483.46	0	492.49	483.46	413
January 28, 2026	499.06	487.63	0	499.6	480.47	682
January 27, 2026	479.97	508.17	0	526.62	479.97	2,491
January 26, 2026	471.52	475.92	0	476.49	465.01	89
January 23, 2026	463.98	465.85	0	469.8	463.98	115
January 22, 2026	464.91	464.35	0	468.46	464.35	471
January 21, 2026	462.07	463.92	0	467.97	462.07	14,325
January 20, 2026	462.14	464.99	0	469.48	461.58	867
January 16, 2026	476.87	472.99	0	477.5	471.92	1,071
January 15, 2026	479	485.44	0	485.69	479	118
January 14, 2026	477.32	474.37	0	481.23	474.37	118
January 13, 2026	471.61	476.4	0	476.4	469.14	19
January 12, 2026	467.19	468.81	0	470.74	465.37	118
January 09, 2026	480.37	473.1	0	480.97	473.1	440
January 08, 2026	471.66	477.96	0	478.76	471.66	438
January 07, 2026	486.21	473.63	0	492.22	471.46	718