Frankfurt - Delayed Quote EUR

HCA Healthcare, Inc. (2BH.F)

Compare
297.10
-11.20
(-3.63%)
At close: 9:49:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025306.20306.20297.10297.10297.1050
Apr 9, 2025293.40308.30293.40308.30308.30-
Apr 8, 2025303.20304.40299.60299.60299.6050
Apr 7, 2025290.00300.40290.00300.40300.40-
Apr 4, 2025312.30312.30306.00306.00306.00-
Apr 3, 2025310.00317.70310.00317.70317.7025
Apr 2, 2025317.80320.00317.80319.70319.703
Apr 1, 2025317.90320.00317.90320.00320.00-
Mar 31, 2025312.70320.40312.70320.40320.4030
Mar 28, 2025315.60318.40315.20315.20315.202
Mar 27, 2025312.00316.90312.00316.90316.907
Mar 26, 2025311.60314.00311.60313.50313.505
Mar 25, 2025307.80311.50307.80311.50311.5020
Mar 24, 2025304.80304.80304.80304.80304.80-
Mar 21, 2025305.70307.10305.70307.10307.10-
Mar 20, 2025306.60307.00306.60307.00307.00-
Mar 19, 2025301.80307.40301.80306.30306.3050
Mar 18, 2025298.60301.60298.60301.60301.6040
Mar 17, 2025 0.64 Dividend
Mar 17, 2025290.50293.10290.50293.10293.1085
Mar 14, 2025290.30295.20290.30293.30292.5842
Mar 13, 2025286.30289.90286.30289.90289.19-
Mar 12, 2025296.00296.00287.20287.20286.49-
Mar 11, 2025309.10309.10295.70295.70294.9780
Mar 10, 2025301.70310.20301.70310.20309.44-
Mar 7, 2025295.40304.40295.40304.40303.6570
Mar 6, 2025293.10298.30293.10298.30297.5742
Mar 5, 2025293.10296.10292.00296.10295.37183
Mar 4, 2025295.40299.10292.60295.30294.58150
Mar 3, 2025292.60296.30292.60296.30295.57-
Feb 28, 2025306.40310.40292.00292.00291.2848
Feb 27, 2025304.30311.40304.30308.40307.64160
Feb 26, 2025315.90320.30305.20305.20304.45126
Feb 25, 2025303.20315.40303.20315.40314.6350
Feb 24, 2025301.20306.90301.20304.90304.1580
Feb 21, 2025304.50304.50303.40303.40302.66160
Feb 20, 2025304.70305.90304.70305.90305.15-
Feb 19, 2025301.20307.80301.20307.80307.0416
Feb 18, 2025304.30305.50301.60301.60300.8652
Feb 17, 2025303.40306.20303.40304.30303.5520
Feb 14, 2025305.70307.00301.70301.70300.9614
Feb 13, 2025297.80308.70297.80308.70307.9450
Feb 12, 2025310.00313.70301.40301.40300.6640
Feb 11, 2025306.50311.50306.50311.50310.74-
Feb 10, 2025310.80310.80310.80310.80310.04-
Feb 7, 2025310.20311.30310.20311.30310.54-
Feb 6, 2025322.80322.80322.80322.80322.01-
Feb 5, 2025319.10322.60319.10322.60321.81-
Feb 4, 2025321.10322.20321.10322.20321.41-
Feb 3, 2025316.90325.10316.90325.10324.30-
Jan 31, 2025320.10325.30318.50318.50317.72110
Jan 30, 2025313.40322.20313.40322.20321.4150
Jan 29, 2025313.10317.90313.10314.30313.5375
Jan 28, 2025316.20316.20313.00315.20314.4313
Jan 27, 2025295.50295.50295.50295.50294.77-
Jan 24, 2025311.80318.00297.70297.70296.9746
Jan 23, 2025305.20309.80305.20309.80309.04-
Jan 22, 2025304.00307.30303.30306.60305.85112
Jan 21, 2025298.40305.90298.40305.90305.15175
Jan 20, 2025299.50302.60299.50302.60301.8670
Jan 17, 2025299.40303.60299.40303.30302.56133
Jan 16, 2025296.00301.10296.00300.60299.86354
Jan 15, 2025294.90299.30294.90299.30298.57100
Jan 14, 2025295.00296.00295.00296.00295.27-
Jan 13, 2025294.00297.90294.00297.90297.17231
Jan 10, 2025300.30305.80295.80295.80295.0720
Jan 9, 2025299.70303.60299.70300.10299.3618
Jan 8, 2025296.90301.10296.90301.10300.36-
Jan 7, 2025283.00296.90283.00296.90296.1710
Jan 6, 2025285.20285.20285.20285.20284.50-
Jan 3, 2025288.10288.10288.10288.10287.39-
Jan 2, 2025288.60290.40288.60290.40289.69-
Dec 30, 2024291.00291.00291.00291.00290.2910
Dec 27, 2024288.30289.50288.30289.50288.79-
Dec 23, 2024290.40290.50290.40290.50289.79-
Dec 20, 2024284.60290.30284.60290.30289.59-
Dec 19, 2024286.90287.80286.90287.80287.09-
Dec 18, 2024291.80291.80289.00289.00288.29-
Dec 17, 2024291.90291.90291.90291.90291.18-
Dec 16, 2024297.20297.30297.20297.30296.5711
Dec 13, 2024 0.59 Dividend
Dec 13, 2024296.00299.00296.00299.00298.27-
Dec 12, 2024297.00297.40297.00297.40296.01-
Dec 11, 2024299.80301.00299.80301.00299.59-
Dec 10, 2024300.00300.90300.00300.90299.5040
Dec 9, 2024300.60302.00300.60302.00300.59-
Dec 6, 2024300.10300.10300.10300.10298.70-
Dec 5, 2024305.90305.90302.50302.50301.0986
Dec 4, 2024310.20310.20308.10308.10306.66-
Dec 3, 2024309.90311.00309.90311.00309.55-
Dec 2, 2024308.50312.20308.50312.20310.74-
Nov 29, 2024307.00308.80307.00308.80307.36-
Nov 28, 2024307.20307.50307.20307.50306.0610
Nov 27, 2024311.00311.00308.60308.60307.16-
Nov 26, 2024308.60313.90308.60313.90312.4320
Nov 25, 2024309.60310.80309.60310.80309.3570
Nov 22, 2024314.90314.90311.70311.70310.24-
Nov 21, 2024313.50316.40305.10316.40314.9224
Nov 20, 2024313.30315.10311.50315.10313.633
Nov 19, 2024315.60315.60315.60315.60314.13-
Nov 18, 2024322.40322.40322.40322.40320.89-
Nov 15, 2024324.60325.40324.60325.40323.88-
Nov 14, 2024329.10329.10328.50328.50326.97-
Nov 13, 2024327.40331.50327.40330.70329.166
Nov 12, 2024334.10334.10331.00331.00329.45-
Nov 11, 2024329.70335.90329.70335.90334.334
Nov 8, 2024328.50330.90328.50330.10328.5622
Nov 7, 2024322.90329.50322.90329.50327.9665
Nov 6, 2024344.60345.20344.60345.20343.5950
Nov 5, 2024331.70336.20331.70336.20334.638
Nov 4, 2024325.50332.70325.50332.70331.15-
Nov 1, 2024327.30329.80327.30328.20326.6772
Oct 31, 2024329.90329.90326.80326.80325.27-
Oct 30, 2024331.50332.40331.50332.40330.85-
Oct 29, 2024329.60333.30329.30333.30331.748
Oct 28, 2024335.50335.50331.40331.40329.85-
Oct 25, 2024366.10373.60366.10373.60371.86103
Oct 24, 2024377.90377.90368.50368.50366.78-
Oct 23, 2024375.00380.00375.00380.00378.23-
Oct 22, 2024373.30378.90373.30378.90377.13-
Oct 21, 2024382.10382.10380.00380.00378.23-
Oct 18, 2024372.40380.50372.40380.50378.721
Oct 17, 2024374.60374.70374.60374.70372.95-
Oct 16, 2024365.90377.60365.90377.60375.84-
Oct 15, 2024361.60368.60361.60368.60366.88-
Oct 14, 2024358.50363.10358.50363.10361.4022
Oct 11, 2024352.90352.90352.90352.90351.25-
Oct 10, 2024350.80352.90350.80352.90351.25-
Oct 9, 2024342.60351.80342.60351.80350.16-
Oct 8, 2024345.90348.30344.30344.30342.6932
Oct 7, 2024356.80356.80348.60348.60346.9744
Oct 4, 2024353.90357.70353.90357.70356.0347
Oct 3, 2024362.20362.20356.40356.40354.74-
Oct 2, 2024362.70364.40362.70364.40362.70-
Oct 1, 2024362.70362.70362.70362.70361.01-
Sep 30, 2024358.60358.60358.60358.60356.93-
Sep 27, 2024360.50361.70356.80361.70360.013
Sep 26, 2024362.30362.30361.20361.20359.51-
Sep 25, 2024357.00362.70357.00362.70361.01-
Sep 24, 2024362.90367.30358.90358.90357.2241
Sep 23, 2024360.80366.50360.80366.50364.795
Sep 20, 2024358.60362.10358.60362.10360.41-
Sep 19, 2024358.70358.70358.70358.70357.03-
Sep 18, 2024355.60355.60355.60355.60353.94-
Sep 17, 2024360.60360.60356.90356.90355.23-
Sep 16, 2024 0.59 Dividend
Sep 16, 2024353.80362.80353.80362.60360.9157
Sep 13, 2024351.60356.30351.60356.30353.98-
Sep 12, 2024351.40351.40351.40351.40349.11-
Sep 11, 2024346.50351.90346.50351.90349.61-
Sep 10, 2024347.00350.00347.00350.00347.72-
Sep 9, 2024350.20350.20349.90349.90347.6215
Sep 6, 2024354.60360.20350.80350.80348.5210
Sep 5, 2024353.60355.00353.60355.00352.6920
Sep 4, 2024355.10355.40355.10355.40353.09-
Sep 3, 2024358.10359.00357.00357.00354.6828
Sep 2, 2024354.60354.60354.60354.60352.29-
Aug 30, 2024353.90357.70353.90357.70355.3740
Aug 29, 2024350.40353.00350.40353.00350.70-
Aug 28, 2024347.70351.50347.70350.50348.2255
Aug 27, 2024346.00348.90346.00348.90346.63-
Aug 26, 2024345.50348.50345.50348.50346.2310
Aug 23, 2024342.90347.00342.90346.80344.5432
Aug 22, 2024336.00345.10336.00345.10342.8595
Aug 21, 2024335.70337.90335.70337.90335.70-
Aug 20, 2024336.10338.80335.70335.70333.518
Aug 19, 2024336.00336.90336.00336.90334.7110
Aug 16, 2024336.90339.50336.90339.50337.29-
Aug 15, 2024336.50336.50336.50336.50334.31-
Aug 14, 2024333.40336.20333.40336.20334.013
Aug 13, 2024329.70329.70329.70329.70327.55-
Aug 12, 2024328.50330.20328.50330.20328.05-
Aug 9, 2024328.50333.50328.50330.10327.95700
Aug 8, 2024320.00320.00320.00320.00317.92-
Aug 7, 2024323.00323.00322.70322.70320.60-
Aug 6, 2024320.60324.80320.60324.80322.68-
Aug 5, 2024318.20318.20318.20318.20316.13-
Aug 2, 2024331.60334.40331.60334.40332.2250
Aug 1, 2024333.60336.50333.60336.50334.31-
Jul 31, 2024332.80336.40332.80336.40334.21-
Jul 30, 2024329.70335.00329.70335.00332.82-
Jul 29, 2024330.00332.60326.50332.60330.4349
Jul 26, 2024324.20324.20324.20324.20322.09-
Jul 25, 2024315.00315.00315.00315.00312.95-
Jul 24, 2024310.30316.40310.30316.40314.34-
Jul 23, 2024296.80310.90296.80310.90308.88-
Jul 22, 2024294.30298.30294.30298.30296.3630
Jul 19, 2024292.90292.90292.90292.90290.99-
Jul 18, 2024294.60295.30294.60295.30293.38-
Jul 17, 2024289.70295.20289.70295.20293.28-
Jul 16, 2024289.10292.70289.10292.70290.79-
Jul 15, 2024296.40296.40296.40296.40294.47-
Jul 12, 2024290.70296.80290.70296.80294.87-
Jul 11, 2024288.90291.50288.90291.50289.60-
Jul 10, 2024290.80290.80290.00290.00288.11-
Jul 9, 2024290.30292.90290.30292.90290.99-
Jul 8, 2024293.50293.50293.50293.50291.59-
Jul 5, 2024300.20300.20296.00296.00294.07-
Jul 4, 2024300.90301.10300.90301.10299.14-
Jul 3, 2024295.30301.90293.60301.90299.9310
Jul 2, 2024291.00298.10291.00298.10296.16-
Jul 1, 2024297.30297.30297.30297.30295.36-
Jun 28, 2024318.90318.90299.20299.20297.25-
Jun 27, 2024316.00319.70316.00319.70317.62-
Jun 26, 2024316.20317.70316.20317.70315.63-
Jun 25, 2024316.40316.90316.40316.90314.84-
Jun 24, 2024314.60318.00314.60318.00315.93-
Jun 21, 2024314.20314.20314.20314.20312.15-
Jun 20, 2024315.60315.60314.30314.30312.25-
Jun 19, 2024315.20315.20314.70314.70312.65-
Jun 18, 2024310.90317.50310.90317.50315.43-
Jun 17, 2024313.40313.40312.70312.70310.66-
Jun 14, 2024 0.59 Dividend
Jun 14, 2024314.60318.00314.60318.00315.9332
Jun 13, 2024313.20316.20313.20316.20313.49-
Jun 12, 2024311.20314.80311.20314.80312.10-
Jun 11, 2024314.60314.60311.70311.70309.02-
Jun 10, 2024311.20314.90311.20314.90312.2010
Jun 7, 2024307.40311.80307.40311.80309.1239
Jun 6, 2024307.40309.00307.40309.00306.35-
Jun 5, 2024303.80309.50303.80309.50306.84-
Jun 4, 2024302.70305.10302.70305.10302.48-
Jun 3, 2024311.60316.40311.60316.40313.684
May 31, 2024307.80307.80307.80307.80305.16-
May 30, 2024296.40308.70296.40308.70306.05-
May 29, 2024290.50303.00290.50300.80298.224
May 28, 2024290.40290.40290.40290.40287.91-
May 27, 2024291.60292.40291.50291.50289.00500
May 24, 2024289.70293.50289.70293.50290.98-
May 23, 2024288.50291.10288.50291.10288.60-
May 22, 2024293.60293.60293.40293.40290.88-
May 21, 2024297.00297.00295.90295.90293.36-
May 20, 2024295.10295.10295.10295.10292.57-
May 17, 2024295.10295.10295.10295.10292.57-
May 16, 2024298.90298.90297.00297.00294.45-
May 15, 2024294.10294.10294.10294.10291.57-
May 14, 2024292.20295.60292.20295.60293.06-
May 13, 2024301.50306.00299.00299.00296.43532
May 10, 2024297.80303.20297.80303.20300.60-
May 9, 2024286.00286.00286.00286.00283.54-
May 8, 2024290.60290.60287.20287.20284.73-
May 7, 2024286.60291.00286.60291.00288.50-
May 6, 2024284.50284.50284.50284.50282.06-
May 3, 2024287.50287.50286.00286.00283.54-
May 2, 2024286.40286.40286.40286.40283.94-
Apr 30, 2024288.70290.40288.70290.40287.91-
Apr 29, 2024282.50290.00282.50290.00287.5134
Apr 26, 2024291.30291.30286.00286.00283.54-
Apr 25, 2024294.90294.90292.20292.20289.69-
Apr 24, 2024296.90298.40296.90298.40295.84-
Apr 23, 2024289.70298.00289.70298.00295.44-
Apr 22, 2024285.40290.50285.40290.50288.01-
Apr 19, 2024276.10286.70276.10286.70284.24-
Apr 18, 2024290.10290.10290.10290.10287.61-
Apr 17, 2024293.40293.40291.70291.70289.20-
Apr 16, 2024301.60301.60296.20296.20293.66-
Apr 15, 2024302.10302.20302.10302.20299.6110
Apr 12, 2024304.90304.90304.90304.90302.28-
Apr 11, 2024303.30303.90303.30303.90301.29-
Apr 10, 2024301.60305.20301.60305.20302.58-
Waiting for permission
Allow microphone access to enable voice search

Try again.