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

370.14

-3.91(-1.05%)

Updated at June 02 06:33PM

Currency In USD

0J1R.L Historical Return

If you invested $1000 in HCA Healthcare, Inc. (0J1R.L) since IPO date, it would be worth $5,413.78 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,798.11, while $1000 invested 1 year ago would be worth $979.28. This corresponds to total returns of 441.38%, 79.81%, -2.07%, respectively, with annualized returns of 22.34%, 12.44%, -2.07%.

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
June 01, 2026	379	374.05	374.05	379	368	2,829
May 29, 2026	384.39	381.27	381.27	387.54	380.88	287
May 28, 2026	395	383.42	383.42	399	383.38	1,107
May 27, 2026	397.69	393.2	393.2	403.59	390.11	762
May 26, 2026	390.2	392.07	392.07	399.28	389.5	1,179
May 22, 2026	390	393.61	393.61	397.48	388.5	11,724
May 21, 2026	407.79	390.08	390.08	407.79	386.5	695
May 20, 2026	399.77	397.6	397.6	403.5	395.09	740
May 19, 2026	430.89	406.15	406.15	430.89	398.95	1,845
May 18, 2026	423.06	425.54	425.54	432	420	464
May 15, 2026	432.51	428.19	428.19	442.28	428.05	924
May 14, 2026	427	432.49	432.49	438	427	225
May 13, 2026	438	430.73	430.73	438	423.5	557
May 12, 2026	440	432.14	432.14	442	422	451
May 11, 2026	428	424.42	424.42	448	421.34	262
May 08, 2026	438.21	434.35	434.35	448.14	428	1,021
May 07, 2026	433.99	429.44	429.44	433.99	429.44	5,252
May 06, 2026	430.5	431.68	431.68	443.07	428	1,187
May 05, 2026	426.88	430.63	430.63	435.63	425.23	99
May 01, 2026	435.55	434	434	441	433.9	300
April 30, 2026	446.54	429.55	429.55	448.66	427.39	220
April 29, 2026	433.1	434.21	434.21	436.44	431.3	1,936
April 28, 2026	443.78	432.53	432.53	443.78	432.42	207
April 27, 2026	435	440.09	440.09	445.74	435	1,066
April 24, 2026	482.41	433.93	433.93	485	423.16	3,666
April 23, 2026	482.41	477.32	477.32	482.41	470	610
April 22, 2026	470	473.14	473.14	483.9	466.83	41
April 21, 2026	475.5	474.72	474.72	487	462.6	207
April 20, 2026	485	483.05	483.05	497.79	477.88	93
April 17, 2026	495.3	491.17	491.17	495.3	480	1,995
April 16, 2026	488	485.9	485.9	500.34	484.94	110
April 15, 2026	505	488.35	488.35	505	486.13	195
April 14, 2026	498.05	498.95	498.95	504.37	498.05	237
April 13, 2026	491.2	492.49	492.49	498.8	486.95	833
April 10, 2026	520	499.05	499.05	520	492.53	187
April 09, 2026	506.51	509.62	509.62	510.98	506.5	152
April 08, 2026	489	504.06	504.06	507	489	1,233
April 07, 2026	486.9	492.34	492.34	494.84	484	556
April 02, 2026	470	471.21	471.21	478	458	145
April 01, 2026	487.34	477.03	476.47	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	471.57	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	483.12	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	501	519.99	479.22	168
March 20, 2026	499	492.27	492.65	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	501.93	523.29	498.76	142
March 17, 2026	538.34	513.79	515.53	543	500.26	853
March 16, 2026	520	536.53	531.21	546.69	510	1,440
March 13, 2026	546.69	536.23	535.99	546.69	522	797
March 12, 2026	538	539.31	538.52	556.16	538	1,316
March 11, 2026	542.25	536.45	534.09	542.25	529.43	50
March 10, 2026	543.89	537.49	536.71	545.86	533.1	827
March 09, 2026	530	538.72	537.94	542.04	525	3,016
March 06, 2026	534.47	533.58	532.94	542.53	515.01	20
March 05, 2026	537.56	531.79	531.01	541.52	528.74	386
March 04, 2026	540.45	544.57	543.57	550	536.41	485