HCA Healthcare, Inc. (2BH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:17AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 289.70 | 289.70 | 289.70 | 289.70 | 289.70 | 10 |
| 22 Apr 2024 | 285.40 | 290.50 | 285.40 | 290.50 | 290.50 | - |
| 19 Apr 2024 | 276.10 | 286.70 | 276.10 | 286.70 | 286.70 | - |
| 18 Apr 2024 | 290.10 | 290.10 | 290.10 | 290.10 | 290.10 | - |
| 17 Apr 2024 | 293.40 | 293.40 | 291.70 | 291.70 | 291.70 | - |
| 16 Apr 2024 | 301.60 | 301.60 | 296.20 | 296.20 | 296.20 | - |
| 15 Apr 2024 | 302.10 | 302.20 | 302.10 | 302.20 | 302.20 | 10 |
| 12 Apr 2024 | 304.90 | 304.90 | 304.90 | 304.90 | 304.90 | - |
| 11 Apr 2024 | 303.30 | 303.90 | 303.30 | 303.90 | 303.90 | - |
| 10 Apr 2024 | 301.60 | 305.20 | 301.60 | 305.20 | 305.20 | - |
| 09 Apr 2024 | 299.80 | 301.50 | 299.80 | 301.50 | 301.50 | - |
| 08 Apr 2024 | 301.30 | 301.30 | 301.30 | 301.30 | 301.30 | - |
| 05 Apr 2024 | 298.40 | 303.20 | 298.40 | 303.20 | 303.20 | - |
| 04 Apr 2024 | 304.80 | 304.80 | 299.90 | 299.90 | 299.90 | - |
| 03 Apr 2024 | 303.70 | 306.10 | 303.70 | 306.10 | 306.10 | - |
| 02 Apr 2024 | 305.40 | 305.50 | 305.40 | 305.50 | 305.50 | - |
| 28 Mar 2024 | 306.20 | 309.10 | 306.20 | 308.80 | 308.80 | 100 |
| 27 Mar 2024 | 302.20 | 306.20 | 302.20 | 306.20 | 306.20 | - |
| 26 Mar 2024 | 300.80 | 302.60 | 300.80 | 302.60 | 302.60 | - |
| 25 Mar 2024 | 304.10 | 304.10 | 301.90 | 301.90 | 301.90 | - |
| 22 Mar 2024 | 302.30 | 305.00 | 302.30 | 305.00 | 305.00 | - |
| 21 Mar 2024 | 300.80 | 302.60 | 300.80 | 302.60 | 302.60 | - |
| 20 Mar 2024 | 302.80 | 302.80 | 301.10 | 301.10 | 301.10 | - |
| 19 Mar 2024 | 300.30 | 303.90 | 300.30 | 303.90 | 303.90 | - |
| 18 Mar 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | - |
| 15 Mar 2024 | 297.30 | 297.30 | 295.50 | 295.50 | 295.50 | - |
| 14 Mar 2024 | 293.20 | 293.20 | 293.20 | 293.20 | 293.20 | - |
| 14 Mar 2024 | 0.66 Dividend | |||||
| 13 Mar 2024 | 294.90 | 294.90 | 293.20 | 293.20 | 292.54 | - |
| 12 Mar 2024 | 292.30 | 295.80 | 292.30 | 295.80 | 295.13 | - |
| 11 Mar 2024 | 294.40 | 294.40 | 293.60 | 293.60 | 292.94 | - |
| 08 Mar 2024 | 294.80 | 296.90 | 294.80 | 296.90 | 296.23 | - |
| 07 Mar 2024 | 294.00 | 296.50 | 294.00 | 296.50 | 295.83 | - |
| 06 Mar 2024 | 288.80 | 296.60 | 288.80 | 296.60 | 295.93 | - |
| 05 Mar 2024 | 287.10 | 290.30 | 287.10 | 290.30 | 289.65 | - |
| 04 Mar 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 284.56 | - |
| 01 Mar 2024 | 286.60 | 286.90 | 286.60 | 286.90 | 286.25 | - |
| 29 Feb 2024 | 285.50 | 287.50 | 285.50 | 287.50 | 286.85 | - |
| 28 Feb 2024 | 287.90 | 287.90 | 287.30 | 287.30 | 286.65 | - |
| 27 Feb 2024 | 286.70 | 288.10 | 286.70 | 288.10 | 287.45 | - |
| 26 Feb 2024 | 290.70 | 294.40 | 290.70 | 294.40 | 293.74 | 34 |
| 23 Feb 2024 | 287.00 | 291.80 | 287.00 | 291.80 | 291.14 | 10 |
| 22 Feb 2024 | 285.90 | 289.40 | 285.90 | 289.40 | 288.75 | - |
| 21 Feb 2024 | 282.90 | 286.90 | 282.90 | 286.90 | 286.25 | - |
| 20 Feb 2024 | 286.90 | 286.90 | 285.10 | 285.10 | 284.46 | - |
| 19 Feb 2024 | 287.50 | 287.70 | 287.50 | 287.70 | 287.05 | - |
| 16 Feb 2024 | 283.80 | 287.20 | 283.80 | 287.20 | 286.55 | - |
| 15 Feb 2024 | 283.20 | 287.80 | 283.20 | 285.90 | 285.26 | 29 |
| 14 Feb 2024 | 283.00 | 285.30 | 283.00 | 285.30 | 284.66 | - |
| 13 Feb 2024 | 285.70 | 289.10 | 283.90 | 283.90 | 283.26 | 4 |
| 12 Feb 2024 | 281.70 | 287.30 | 281.70 | 287.30 | 286.65 | - |
| 09 Feb 2024 | 281.20 | 283.90 | 281.20 | 283.90 | 283.26 | - |
| 08 Feb 2024 | 283.20 | 283.20 | 283.00 | 283.00 | 282.36 | - |
| 07 Feb 2024 | 283.20 | 284.50 | 283.20 | 284.50 | 283.86 | - |
| 06 Feb 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 286.55 | - |
| 05 Feb 2024 | 284.50 | 284.50 | 284.50 | 284.50 | 283.86 | - |
| 02 Feb 2024 | 287.30 | 287.80 | 287.30 | 287.80 | 287.15 | - |
| 01 Feb 2024 | 280.90 | 288.60 | 280.90 | 288.60 | 287.95 | 1 |
| 31 Jan 2024 | 280.90 | 284.00 | 280.90 | 282.00 | 281.37 | 7 |
| 30 Jan 2024 | 262.70 | 278.10 | 262.70 | 278.10 | 277.47 | 115 |
| 29 Jan 2024 | 262.80 | 263.70 | 262.80 | 263.70 | 263.11 | 3 |
| 26 Jan 2024 | 261.40 | 261.40 | 260.70 | 260.70 | 260.11 | - |
| 25 Jan 2024 | 254.90 | 263.40 | 254.90 | 263.40 | 262.81 | - |
| 24 Jan 2024 | 260.60 | 260.60 | 256.50 | 256.50 | 255.92 | - |
| 23 Jan 2024 | 262.50 | 266.50 | 261.80 | 261.80 | 261.21 | 29 |
| 22 Jan 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.01 | - |
| 19 Jan 2024 | 260.10 | 263.60 | 260.10 | 263.60 | 263.01 | - |
| 18 Jan 2024 | 253.50 | 261.30 | 253.50 | 261.30 | 260.71 | - |
| 17 Jan 2024 | 255.60 | 255.60 | 254.70 | 254.70 | 254.13 | - |
| 16 Jan 2024 | 255.40 | 257.30 | 255.40 | 257.30 | 256.72 | - |
| 15 Jan 2024 | 255.80 | 256.10 | 255.80 | 256.10 | 255.52 | 19 |
| 12 Jan 2024 | 256.30 | 257.10 | 256.30 | 257.10 | 256.52 | - |
| 11 Jan 2024 | 256.10 | 257.60 | 256.10 | 257.60 | 257.02 | - |
| 10 Jan 2024 | 253.60 | 256.70 | 253.60 | 256.70 | 256.12 | - |
| 09 Jan 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.43 | - |
| 08 Jan 2024 | 252.80 | 252.80 | 252.80 | 252.80 | 252.23 | 4 |
| 05 Jan 2024 | 248.30 | 251.80 | 248.30 | 251.80 | 251.23 | - |
| 04 Jan 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 246.84 | - |
| 03 Jan 2024 | 249.40 | 249.40 | 249.00 | 249.00 | 248.44 | - |
| 02 Jan 2024 | 244.10 | 250.20 | 244.10 | 250.20 | 249.64 | - |
| 29 Dec 2023 | 242.90 | 242.90 | 242.90 | 242.90 | 242.35 | - |
| 28 Dec 2023 | 242.30 | 244.50 | 242.30 | 244.50 | 243.95 | - |
| 27 Dec 2023 | 244.20 | 244.20 | 244.20 | 244.20 | 243.65 | - |
| 22 Dec 2023 | 241.80 | 244.90 | 241.80 | 244.90 | 244.35 | - |
| 21 Dec 2023 | 240.00 | 244.00 | 240.00 | 243.90 | 243.35 | 20 |
| 20 Dec 2023 | 243.60 | 243.60 | 241.70 | 241.70 | 241.16 | - |
| 19 Dec 2023 | 242.70 | 244.60 | 242.70 | 244.60 | 244.05 | - |
| 18 Dec 2023 | 246.40 | 246.40 | 244.50 | 244.50 | 243.95 | - |
| 15 Dec 2023 | 250.50 | 250.50 | 247.40 | 247.40 | 246.84 | - |
| 14 Dec 2023 | 245.20 | 250.60 | 245.20 | 250.60 | 250.04 | - |
| 13 Dec 2023 | 241.90 | 245.90 | 241.90 | 245.90 | 245.35 | - |
| 13 Dec 2023 | 0.6 Dividend | |||||
| 12 Dec 2023 | 241.60 | 246.00 | 241.60 | 243.10 | 241.95 | 550 |
| 11 Dec 2023 | 236.40 | 236.40 | 236.40 | 236.40 | 235.29 | - |
| 08 Dec 2023 | 234.10 | 239.10 | 234.10 | 239.10 | 237.97 | 1,000 |
| 07 Dec 2023 | 232.40 | 234.60 | 232.40 | 234.60 | 233.49 | - |
| 06 Dec 2023 | 232.70 | 234.40 | 232.70 | 234.40 | 233.30 | - |
| 05 Dec 2023 | 235.20 | 235.20 | 234.10 | 234.10 | 233.00 | - |
| 04 Dec 2023 | 230.30 | 230.30 | 230.30 | 230.30 | 229.21 | - |
| 01 Dec 2023 | 227.40 | 227.40 | 227.40 | 227.40 | 226.33 | - |
| *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.