UK markets close in 7 hours 28 minutes

HCA Healthcare, Inc. (0J1R.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
314.32-3.68 (-1.16%)
As of 05:45PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.00314.32314.32-
24 Apr 2024318.83321.10318.00318.00318.00655
23 Apr 2024311.50319.17311.50319.11319.11560
22 Apr 2024307.26311.91307.26309.10309.10327
19 Apr 2024298.64305.31297.69305.31305.3111,047
18 Apr 2024302.50304.64294.05295.53295.53563
17 Apr 2024315.55316.18310.67311.11311.11431
16 Apr 2024323.36324.81312.27314.99314.99247
15 Apr 2024327.73328.00324.95324.95324.95121
12 Apr 2024325.40328.80321.36321.36321.36523
11 Apr 2024326.45328.25324.47326.63326.63492
10 Apr 2024324.61328.84324.61327.19327.19740
09 Apr 2024329.00329.29325.22326.14326.14623
08 Apr 2024329.55329.55326.02328.81328.81374
05 Apr 2024324.15328.64324.15328.07328.071,059
04 Apr 2024334.50335.00328.84329.53329.53428
03 Apr 2024330.40331.23329.30331.23331.23362
02 Apr 2024328.48328.48325.53327.44327.44449
28 Mar 2024332.52333.50331.35332.90332.90789
27 Mar 2024331.02332.02329.13331.52331.52502
26 Mar 2024326.75329.43326.00328.64328.64673
25 Mar 2024330.00331.41327.92328.01328.01450
22 Mar 2024328.75330.63327.52329.00329.00610
21 Mar 2024329.89333.75328.51332.57332.57630
20 Mar 2024330.67331.20328.96330.65330.65555
19 Mar 2024329.35330.73327.41329.05329.05758
18 Mar 2024321.97327.31321.04327.31327.31626
15 Mar 2024318.77325.39318.77322.67322.67866
14 Mar 2024320.08323.21319.67322.70322.701,392
14 Mar 20240.66 Dividend
13 Mar 2024324.95324.95322.04322.57321.91140
12 Mar 2024321.33325.14319.75323.51322.855,243
11 Mar 2024324.19324.98317.04321.35320.69518
08 Mar 2024326.85328.25324.17327.98327.31213
07 Mar 2024325.31328.79324.56325.71325.04605
06 Mar 2024317.30323.82316.40322.18321.52371
05 Mar 2024315.00317.60313.40316.55315.903,674
04 Mar 2024311.99314.38311.33313.77313.135,766
01 Mar 2024309.05313.39308.47312.86312.222,675
29 Feb 2024315.88315.88308.43311.16310.52399
28 Feb 2024314.51316.51310.27312.06311.421,019
27 Feb 2024312.89314.52311.56312.61311.97456
26 Feb 2024315.66316.50314.10315.48314.8378
23 Feb 2024313.97316.49313.75316.49315.84270
22 Feb 2024311.83317.14311.02317.14316.49507
21 Feb 2024307.50309.81307.50309.10308.47691
20 Feb 2024306.08309.19306.08309.10308.474,294
19 Feb 2024------
16 Feb 2024307.66310.76306.58310.76310.13617
15 Feb 2024307.93308.58306.27307.25306.62272
14 Feb 2024306.00306.44304.70304.96304.342,824
13 Feb 2024305.61308.00303.48304.42303.79335
12 Feb 2024305.70311.33303.97310.96310.321,135
09 Feb 2024305.62307.39301.01306.23305.60213
08 Feb 2024305.18307.44302.09305.24304.62585
07 Feb 2024309.45309.65307.15308.70308.07190
06 Feb 2024309.49312.35306.93306.93306.308,177
05 Feb 2024309.61311.28308.16311.26310.62763
02 Feb 2024311.39313.03307.60310.78310.15181
01 Feb 2024304.29310.13303.35309.51308.88285
31 Jan 2024304.07309.28302.18306.88306.25205
30 Jan 2024304.00304.30296.12302.39301.77542
29 Jan 2024282.20285.59281.92285.18284.6035
26 Jan 2024287.49288.00284.36284.36283.78212
25 Jan 2024280.38283.45280.29283.26282.68978
24 Jan 2024285.15286.52280.23280.35279.78745
23 Jan 2024288.75290.44284.03284.44283.86252
22 Jan 2024289.05290.85287.56289.34288.7570
19 Jan 2024285.75286.67284.61286.67286.08211
18 Jan 2024278.50285.42278.50282.93282.35607
17 Jan 2024281.50282.00277.20277.20276.63126
16 Jan 2024280.05282.00279.55279.92279.3592
15 Jan 2024------
12 Jan 2024286.58286.58281.37282.04281.46152
11 Jan 2024282.50283.33281.22283.18282.60634
10 Jan 2024279.33281.16278.56280.08279.513,241
09 Jan 2024281.00281.00279.58280.89280.32155
08 Jan 2024278.45279.32278.45279.28278.71691
05 Jan 2024274.50278.35274.50274.97274.41132
04 Jan 2024273.32276.11273.32276.11275.55327
03 Jan 2024273.54275.47271.61272.23271.67514
02 Jan 2024270.29275.12268.95275.12274.56234
29 Dec 2023271.89271.89269.23271.10270.55125
28 Dec 2023271.18271.72271.18271.33270.77204
27 Dec 2023271.19271.19270.20270.74270.195,455
22 Dec 2023269.78270.69268.18269.57269.0215
21 Dec 2023265.81268.51265.81266.67266.1242
20 Dec 2023269.19270.35267.52267.97267.42207
19 Dec 2023267.40268.05266.56267.17266.62348
18 Dec 2023270.39271.49267.15267.15266.60165
15 Dec 2023272.15273.97270.07270.07269.521,141
14 Dec 2023268.27276.36268.27275.23274.6714,915
13 Dec 2023262.83263.01261.02261.96261.42149
13 Dec 20230.6 Dividend
12 Dec 2023262.69263.47261.23262.37261.232,117
11 Dec 2023255.86261.15255.86261.15260.02352
08 Dec 2023254.86255.48254.31254.98253.874,384
07 Dec 2023254.33254.33252.94253.60252.50239
06 Dec 2023252.00255.09251.43253.40252.30216
05 Dec 2023257.00257.00253.76253.83252.73652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...