HCA Healthcare Inc (2BH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 2 |
| 06 May 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | - |
| 03 May 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - |
| 02 May 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
| 30 Apr 2024 | 289.30 | 290.70 | 289.30 | 290.70 | 290.70 | 2 |
| 29 Apr 2024 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | - |
| 26 Apr 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | - |
| 25 Apr 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| 24 Apr 2024 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | - |
| 23 Apr 2024 | 289.90 | 289.90 | 289.90 | 289.90 | 289.90 | - |
| 22 Apr 2024 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | - |
| 19 Apr 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | - |
| 18 Apr 2024 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | - |
| 17 Apr 2024 | 294.40 | 294.40 | 294.40 | 294.40 | 294.40 | - |
| 16 Apr 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 15 Apr 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
| 12 Apr 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
| 11 Apr 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | - |
| 10 Apr 2024 | 301.60 | 301.60 | 301.60 | 301.60 | 301.60 | - |
| 09 Apr 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
| 08 Apr 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
| 05 Apr 2024 | 299.10 | 299.10 | 299.10 | 299.10 | 299.10 | - |
| 04 Apr 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
| 03 Apr 2024 | 303.60 | 303.60 | 303.60 | 303.60 | 303.60 | - |
| 02 Apr 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | - |
| 28 Mar 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | - |
| 27 Mar 2024 | 302.80 | 304.90 | 302.80 | 304.90 | 304.90 | 1 |
| 26 Mar 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - |
| 25 Mar 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
| 22 Mar 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
| 21 Mar 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
| 20 Mar 2024 | 303.30 | 303.30 | 303.30 | 303.30 | 303.30 | - |
| 19 Mar 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - |
| 18 Mar 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
| 15 Mar 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| 14 Mar 2024 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | - |
| 14 Mar 2024 | 0.66 Dividend | |||||
| 13 Mar 2024 | 295.40 | 295.40 | 295.40 | 295.40 | 294.74 | - |
| 12 Mar 2024 | 293.10 | 293.10 | 293.10 | 293.10 | 292.45 | - |
| 11 Mar 2024 | 295.60 | 295.60 | 295.60 | 295.60 | 294.94 | - |
| 08 Mar 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 294.34 | - |
| 07 Mar 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 294.14 | - |
| 06 Mar 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 288.55 | - |
| 05 Mar 2024 | 287.70 | 287.70 | 287.70 | 287.70 | 287.06 | - |
| 04 Mar 2024 | 285.90 | 285.90 | 285.90 | 285.90 | 285.26 | - |
| 01 Mar 2024 | 287.40 | 287.40 | 285.30 | 285.30 | 284.66 | 3 |
| 29 Feb 2024 | 286.30 | 286.30 | 286.30 | 286.30 | 285.66 | - |
| 28 Feb 2024 | 288.40 | 288.40 | 288.40 | 288.40 | 287.76 | - |
| 27 Feb 2024 | 287.00 | 287.00 | 287.00 | 287.00 | 286.36 | - |
| 26 Feb 2024 | 291.40 | 291.40 | 291.40 | 291.40 | 290.75 | - |
| 23 Feb 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.16 | - |
| 22 Feb 2024 | 286.70 | 286.70 | 286.70 | 286.70 | 286.06 | - |
| 21 Feb 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 283.27 | - |
| 20 Feb 2024 | 287.40 | 287.40 | 287.40 | 287.40 | 286.76 | - |
| 19 Feb 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.36 | - |
| 16 Feb 2024 | 284.10 | 284.10 | 284.10 | 284.10 | 283.47 | - |
| 15 Feb 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.17 | - |
| 14 Feb 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 282.07 | - |
| 13 Feb 2024 | 286.40 | 286.40 | 286.40 | 286.40 | 285.76 | - |
| 12 Feb 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 281.77 | - |
| 09 Feb 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.27 | - |
| 08 Feb 2024 | 283.70 | 283.70 | 283.70 | 283.70 | 283.07 | - |
| 07 Feb 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 283.27 | - |
| 06 Feb 2024 | 287.40 | 287.40 | 287.40 | 287.40 | 286.76 | - |
| 05 Feb 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.36 | - |
| 02 Feb 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 287.36 | - |
| 01 Feb 2024 | 281.10 | 281.10 | 281.10 | 281.10 | 280.47 | - |
| 31 Jan 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.88 | - |
| 30 Jan 2024 | 263.40 | 263.40 | 263.40 | 263.40 | 262.81 | - |
| 29 Jan 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.22 | - |
| 26 Jan 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 261.31 | - |
| 25 Jan 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 255.13 | - |
| 24 Jan 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 260.72 | - |
| 23 Jan 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 262.31 | - |
| 22 Jan 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.21 | - |
| 19 Jan 2024 | 260.60 | 260.60 | 260.60 | 260.60 | 260.02 | - |
| 18 Jan 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.03 | - |
| 17 Jan 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.93 | - |
| 16 Jan 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 255.73 | - |
| 15 Jan 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 255.53 | - |
| 12 Jan 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 255.53 | - |
| 11 Jan 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 255.73 | - |
| 10 Jan 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 253.53 | - |
| 09 Jan 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 254.73 | - |
| 08 Jan 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.24 | - |
| 05 Jan 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.04 | - |
| 04 Jan 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 247.45 | - |
| 03 Jan 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.24 | - |
| 02 Jan 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 243.75 | - |
| 29 Dec 2023 | 243.30 | 243.30 | 243.00 | 243.00 | 242.46 | - |
| 28 Dec 2023 | 243.00 | 243.00 | 243.00 | 243.00 | 242.46 | - |
| 27 Dec 2023 | 244.90 | 244.90 | 244.90 | 244.90 | 244.35 | - |
| 22 Dec 2023 | 242.40 | 242.40 | 242.40 | 242.40 | 241.86 | - |
| 21 Dec 2023 | 240.20 | 240.20 | 240.20 | 240.20 | 239.66 | - |
| 20 Dec 2023 | 244.20 | 244.20 | 244.20 | 244.20 | 243.65 | - |
| 19 Dec 2023 | 243.30 | 243.30 | 243.30 | 243.30 | 242.76 | - |
| 18 Dec 2023 | 247.10 | 247.10 | 247.10 | 247.10 | 246.55 | - |
| 15 Dec 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 249.44 | - |
| 14 Dec 2023 | 245.40 | 245.40 | 245.40 | 245.40 | 244.85 | - |
| 13 Dec 2023 | 242.30 | 242.30 | 242.30 | 242.30 | 241.76 | - |
| *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.