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

Currency In USD

0J1R.L Historical Return

If you invested $1000 in HCA Healthcare, Inc. (0J1R.L) since IPO date, it would be worth $6,164.55 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,703.87, while $1000 invested 1 year ago would be worth $1,056. This corresponds to total returns of 516.45%, 70.39%, 5.6%, respectively, with annualized returns of 23.39%, 11.25%, 5.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0J1R.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	435.58	421.47	421.47	435.58	416.13	245
September 09, 2026	410	422.06	422.06	422.06	392.59	1,578
September 08, 2026	404.95	402.57	402.57	410.56	398.8	371
September 04, 2026	402.7	407.44	407.44	411.24	401.44	167
September 03, 2026	402.06	411.73	411.73	413.31	398.5	656
September 02, 2026	408	408.18	408.18	420	401.22	153
September 01, 2026	416.48	418.28	418.28	423.38	411.3	1,045
August 28, 2026	421.01	418.73	418.73	434.16	416.8	251
August 27, 2026	424.4	421.77	421.77	428.37	419.63	189
August 26, 2026	425.33	428.4	428.4	433.36	425.11	55
August 25, 2026	433.32	428.31	428.31	433.32	426	29
August 24, 2026	429.8	430.54	430.54	437	429.69	982
August 21, 2026	409	429.39	429.39	430.54	402	348
August 20, 2026	413	406.44	406.44	413	400.99	348
August 19, 2026	414.15	414.65	414.65	431.25	409.84	304
August 18, 2026	414	415.97	415.97	417.99	398	102
August 17, 2026	405	406.35	406.35	406.84	400.76	10,543
August 14, 2026	420	405.88	405.88	420	405.18	56
August 13, 2026	418	410.16	410.16	425	406.09	149
August 12, 2026	407.29	413.66	413.66	413.98	407.29	121
August 11, 2026	412.05	411.17	411.17	425	410.23	34
August 10, 2026	416.63	412.28	412.28	416.63	398	48
August 07, 2026	409.01	411.44	411.44	411.44	402.79	48
August 06, 2026	420	408.14	408.14	420	401.47	405
August 05, 2026	401.85	410.7	410.7	410.92	399.28	368
August 04, 2026	408.5	398.69	398.69	420	395.75	382
August 03, 2026	402.59	403.24	403.24	415.74	402.46	553
July 31, 2026	408.56	401.2	401.2	408.56	388.36	465
July 30, 2026	418.3	396.81	396.81	418.3	395.32	379
July 29, 2026	416	412.69	412.69	419	407.45	311
July 28, 2026	387.5	411.81	411.81	412.35	387.5	526
July 27, 2026	382.19	388.93	388.93	398.51	375	398
July 24, 2026	378.24	381.97	381.97	398.51	364.67	729
July 23, 2026	371.87	373.55	373.55	376.79	371.67	1,154
July 22, 2026	373.35	373.32	373.32	379	372.83	183
July 21, 2026	371	371.77	371.77	378.55	365	365
July 20, 2026	378.68	371.48	371.48	379	362	830
July 17, 2026	380.5	374.56	374.56	390	374.48	595
July 16, 2026	384.54	386.12	386.12	391.01	372.64	1,010
July 15, 2026	368.33	378.1	378.1	380.35	363	1,865
July 14, 2026	392	362.79	362.79	392	353.5	2,656
July 13, 2026	419.24	393.42	393.42	419.24	393.03	560
July 10, 2026	411.38	406.38	406.38	414.99	401.94	159
July 09, 2026	404	407.26	407.26	416.26	402.42	535
July 08, 2026	420	411.36	411.36	433	407	1,207
July 07, 2026	417.08	419.75	419.75	429.55	417.08	531
July 06, 2026	425	415.25	415.25	425	410.65	652
July 02, 2026	398.6	412.97	412.97	415.95	389.83	1,054
July 01, 2026	393.6	392.14	392.14	393.6	388.54	604
June 30, 2026	398.61	387.56	387.56	398.61	383.88	184
June 29, 2026	385.09	391.82	391.82	398.22	385.09	596
June 26, 2026	391.45	391.37	391.37	400	383.58	373
June 25, 2026	389.66	388.84	388.84	399.2	382	214
June 24, 2026	386	389.55	389.55	400	381	3,641
June 23, 2026	373	387.91	387.91	389.73	373	103
June 22, 2026	379	375.6	375.6	379	370.45	494
June 18, 2026	388	378.26	378.26	398	376.49	2,198
June 17, 2026	400.16	389.21	389.21	400.16	388.38	802
June 16, 2026	393	396.39	396.39	398.62	385.01	1,549
June 15, 2026	391.1	387.13	387.13	394.83	387.13	585