HCA Healthcare Inc (2BH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
| 14 Jun 2024 | 0.66 Dividend | |||||
| 13 Jun 2024 | 313.50 | 316.10 | 313.20 | 316.10 | 315.44 | 4 |
| 12 Jun 2024 | 311.90 | 311.90 | 311.70 | 311.70 | 311.05 | - |
| 11 Jun 2024 | 315.20 | 315.20 | 312.30 | 312.30 | 311.65 | - |
| 10 Jun 2024 | 312.20 | 317.30 | 312.20 | 317.30 | 316.64 | 15 |
| 07 Jun 2024 | 308.10 | 308.10 | 307.90 | 307.90 | 307.26 | - |
| 06 Jun 2024 | 307.90 | 309.20 | 307.90 | 309.20 | 308.55 | - |
| 05 Jun 2024 | 304.50 | 309.00 | 304.50 | 306.00 | 305.36 | 700 |
| 04 Jun 2024 | 303.40 | 303.40 | 302.90 | 303.30 | 302.67 | - |
| 03 Jun 2024 | 312.40 | 312.40 | 309.90 | 309.90 | 309.25 | 4 |
| 31 May 2024 | 308.10 | 308.20 | 306.70 | 306.70 | 306.06 | - |
| 30 May 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 296.58 | - |
| 29 May 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 290.59 | - |
| 28 May 2024 | 290.90 | 291.40 | 290.30 | 290.70 | 290.09 | - |
| 27 May 2024 | 292.30 | 292.60 | 291.20 | 291.20 | 290.59 | 300 |
| 24 May 2024 | 290.40 | 293.50 | 290.10 | 293.50 | 292.89 | - |
| 23 May 2024 | 293.00 | 293.00 | 289.70 | 290.90 | 290.29 | - |
| 22 May 2024 | 294.40 | 295.80 | 294.40 | 295.80 | 295.18 | - |
| 21 May 2024 | 297.40 | 297.40 | 293.30 | 294.20 | 293.59 | - |
| 20 May 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 294.78 | - |
| 17 May 2024 | 295.70 | 296.40 | 295.70 | 296.40 | 295.78 | - |
| 16 May 2024 | 299.10 | 300.50 | 299.10 | 300.50 | 299.87 | - |
| 15 May 2024 | 294.80 | 299.50 | 294.80 | 299.50 | 298.87 | - |
| 14 May 2024 | 292.70 | 295.80 | 292.70 | 295.80 | 295.18 | - |
| 13 May 2024 | 302.00 | 302.00 | 294.30 | 294.30 | 293.69 | - |
| 10 May 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 297.58 | - |
| 09 May 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 285.70 | - |
| 08 May 2024 | 291.40 | 291.40 | 286.90 | 286.90 | 286.30 | - |
| 07 May 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.00 | - |
| 06 May 2024 | 284.90 | 285.40 | 284.90 | 285.40 | 284.80 | - |
| 03 May 2024 | 288.10 | 288.80 | 286.00 | 287.50 | 286.90 | - |
| 02 May 2024 | 287.20 | 289.30 | 287.20 | 289.30 | 288.70 | - |
| 30 Apr 2024 | 289.40 | 290.30 | 288.80 | 289.80 | 289.19 | - |
| 29 Apr 2024 | 280.00 | 291.00 | 280.00 | 289.40 | 288.80 | - |
| 26 Apr 2024 | 292.00 | 292.00 | 291.50 | 291.50 | 290.89 | - |
| 25 Apr 2024 | 295.80 | 295.80 | 293.60 | 294.00 | 293.39 | - |
| 24 Apr 2024 | 297.50 | 298.40 | 297.40 | 297.80 | 297.18 | - |
| 23 Apr 2024 | 289.90 | 297.40 | 289.60 | 296.90 | 296.28 | - |
| 22 Apr 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.00 | - |
| 19 Apr 2024 | 276.00 | 276.40 | 276.00 | 276.40 | 275.82 | - |
| 18 Apr 2024 | 290.50 | 290.50 | 276.90 | 278.50 | 277.92 | - |
| 17 Apr 2024 | 294.40 | 295.20 | 290.90 | 290.90 | 290.29 | - |
| 16 Apr 2024 | 302.10 | 302.10 | 295.20 | 295.70 | 295.08 | - |
| 15 Apr 2024 | 302.50 | 304.00 | 302.50 | 303.00 | 302.37 | - |
| 12 Apr 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 303.47 | - |
| 11 Apr 2024 | 303.60 | 304.90 | 303.20 | 304.10 | 303.47 | - |
| 10 Apr 2024 | 301.70 | 304.70 | 301.70 | 304.70 | 304.06 | - |
| 09 Apr 2024 | 300.50 | 300.50 | 300.30 | 300.30 | 299.67 | - |
| 08 Apr 2024 | 301.80 | 302.00 | 301.80 | 302.00 | 301.37 | - |
| 05 Apr 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 298.58 | - |
| 04 Apr 2024 | 305.20 | 305.60 | 305.20 | 305.60 | 304.96 | 21 |
| 03 Apr 2024 | 303.60 | 306.20 | 303.60 | 306.20 | 305.56 | - |
| 02 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 305.36 | - |
| 28 Mar 2024 | 305.60 | 307.80 | 305.60 | 307.70 | 307.06 | 4 |
| 27 Mar 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.07 | - |
| 26 Mar 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 300.57 | - |
| 25 Mar 2024 | 304.10 | 304.50 | 304.10 | 304.10 | 303.47 | - |
| 22 Mar 2024 | 302.60 | 304.40 | 302.60 | 304.40 | 303.76 | - |
| 21 Mar 2024 | 300.80 | 306.20 | 300.80 | 306.20 | 305.56 | - |
| 20 Mar 2024 | 303.40 | 303.90 | 303.40 | 303.90 | 303.27 | - |
| 19 Mar 2024 | 300.50 | 302.60 | 300.50 | 302.60 | 301.97 | - |
| 18 Mar 2024 | 295.30 | 301.00 | 295.30 | 301.00 | 300.37 | - |
| 15 Mar 2024 | 297.70 | 298.10 | 296.90 | 296.90 | 296.28 | 24 |
| 14 Mar 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 292.79 | - |
| 14 Mar 2024 | 0.66 Dividend | |||||
| 13 Mar 2024 | 295.40 | 296.50 | 293.10 | 293.10 | 291.83 | - |
| 12 Mar 2024 | 293.20 | 297.30 | 292.80 | 296.40 | 295.12 | - |
| 11 Mar 2024 | 295.70 | 295.70 | 293.30 | 293.30 | 292.03 | - |
| 08 Mar 2024 | 295.10 | 299.30 | 295.10 | 298.90 | 297.60 | - |
| 07 Mar 2024 | 294.80 | 298.20 | 294.80 | 296.50 | 295.21 | - |
| 06 Mar 2024 | 289.20 | 295.80 | 289.20 | 295.20 | 293.92 | - |
| 05 Mar 2024 | 287.40 | 291.50 | 287.30 | 290.80 | 289.54 | - |
| 04 Mar 2024 | 285.90 | 288.80 | 285.90 | 288.80 | 287.55 | 1 |
| 01 Mar 2024 | 287.40 | 287.40 | 285.10 | 285.10 | 283.86 | - |
| 29 Feb 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.26 | - |
| 28 Feb 2024 | 288.40 | 289.60 | 288.10 | 289.60 | 288.34 | - |
| 27 Feb 2024 | 287.10 | 287.50 | 287.00 | 287.10 | 285.86 | - |
| 26 Feb 2024 | 291.40 | 291.40 | 290.20 | 290.20 | 288.94 | - |
| 23 Feb 2024 | 287.80 | 291.80 | 287.80 | 291.80 | 290.54 | - |
| 22 Feb 2024 | 286.90 | 291.00 | 286.30 | 290.90 | 289.64 | - |
| 21 Feb 2024 | 283.90 | 287.50 | 283.60 | 287.50 | 286.25 | 3 |
| 20 Feb 2024 | 287.40 | 287.40 | 284.10 | 284.90 | 283.66 | - |
| 19 Feb 2024 | 288.00 | 288.40 | 288.00 | 288.40 | 287.15 | - |
| 16 Feb 2024 | 284.20 | 286.30 | 284.20 | 286.30 | 285.06 | - |
| 15 Feb 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 282.57 | - |
| 14 Feb 2024 | 282.90 | 283.80 | 282.90 | 283.80 | 282.57 | 34 |
| 13 Feb 2024 | 286.40 | 286.40 | 286.40 | 286.40 | 285.16 | - |
| 12 Feb 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 281.18 | - |
| 09 Feb 2024 | 281.90 | 283.90 | 281.90 | 283.90 | 282.67 | 30 |
| 08 Feb 2024 | 283.70 | 284.50 | 282.70 | 282.70 | 281.47 | - |
| 07 Feb 2024 | 283.90 | 286.60 | 283.00 | 284.10 | 282.87 | - |
| 06 Feb 2024 | 287.50 | 288.00 | 287.50 | 288.00 | 286.75 | - |
| 05 Feb 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 283.96 | - |
| 02 Feb 2024 | 288.00 | 289.00 | 287.40 | 287.40 | 286.15 | - |
| 01 Feb 2024 | 281.20 | 281.40 | 281.00 | 281.00 | 279.78 | - |
| 31 Jan 2024 | 277.40 | 280.10 | 277.00 | 280.10 | 278.89 | - |
| 30 Jan 2024 | 263.40 | 263.40 | 263.20 | 263.30 | 262.16 | - |
| 29 Jan 2024 | 259.80 | 260.60 | 259.80 | 260.60 | 259.47 | - |
| 26 Jan 2024 | 261.90 | 264.20 | 261.90 | 262.70 | 261.56 | 55 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.