HCA Healthcare Inc (2BH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 288.10 | 288.80 | 286.00 | 287.50 | 287.50 | - |
| 02 May 2024 | 287.20 | 289.30 | 287.20 | 289.30 | 289.30 | - |
| 30 Apr 2024 | 289.40 | 290.30 | 288.80 | 289.80 | 289.80 | - |
| 29 Apr 2024 | 280.00 | 291.00 | 280.00 | 289.40 | 289.40 | - |
| 26 Apr 2024 | 292.00 | 292.00 | 291.50 | 291.50 | 291.50 | - |
| 25 Apr 2024 | 295.80 | 295.80 | 293.60 | 294.00 | 294.00 | - |
| 24 Apr 2024 | 297.50 | 298.40 | 297.40 | 297.80 | 297.80 | - |
| 23 Apr 2024 | 289.90 | 297.40 | 289.60 | 296.90 | 296.90 | - |
| 22 Apr 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
| 19 Apr 2024 | 276.00 | 276.40 | 276.00 | 276.40 | 276.40 | - |
| 18 Apr 2024 | 290.50 | 290.50 | 276.90 | 278.50 | 278.50 | - |
| 17 Apr 2024 | 294.40 | 295.20 | 290.90 | 290.90 | 290.90 | - |
| 16 Apr 2024 | 302.10 | 302.10 | 295.20 | 295.70 | 295.70 | - |
| 15 Apr 2024 | 302.50 | 304.00 | 302.50 | 303.00 | 303.00 | - |
| 12 Apr 2024 | 304.10 | 304.10 | 304.10 | 304.10 | 304.10 | - |
| 11 Apr 2024 | 303.60 | 304.90 | 303.20 | 304.10 | 304.10 | - |
| 10 Apr 2024 | 301.70 | 304.70 | 301.70 | 304.70 | 304.70 | - |
| 09 Apr 2024 | 300.50 | 300.50 | 300.30 | 300.30 | 300.30 | - |
| 08 Apr 2024 | 301.80 | 302.00 | 301.80 | 302.00 | 302.00 | - |
| 05 Apr 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - |
| 04 Apr 2024 | 305.20 | 305.60 | 305.20 | 305.60 | 305.60 | 21 |
| 03 Apr 2024 | 303.60 | 306.20 | 303.60 | 306.20 | 306.20 | - |
| 02 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 28 Mar 2024 | 305.60 | 307.80 | 305.60 | 307.70 | 307.70 | 4 |
| 27 Mar 2024 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | - |
| 26 Mar 2024 | 301.20 | 301.20 | 301.20 | 301.20 | 301.20 | - |
| 25 Mar 2024 | 304.10 | 304.50 | 304.10 | 304.10 | 304.10 | - |
| 22 Mar 2024 | 302.60 | 304.40 | 302.60 | 304.40 | 304.40 | - |
| 21 Mar 2024 | 300.80 | 306.20 | 300.80 | 306.20 | 306.20 | - |
| 20 Mar 2024 | 303.40 | 303.90 | 303.40 | 303.90 | 303.90 | - |
| 19 Mar 2024 | 300.50 | 302.60 | 300.50 | 302.60 | 302.60 | - |
| 18 Mar 2024 | 295.30 | 301.00 | 295.30 | 301.00 | 301.00 | - |
| 15 Mar 2024 | 297.70 | 298.10 | 296.90 | 296.90 | 296.90 | 24 |
| 14 Mar 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - |
| 14 Mar 2024 | 0.66 Dividend | |||||
| 13 Mar 2024 | 295.40 | 296.50 | 293.10 | 293.10 | 292.44 | - |
| 12 Mar 2024 | 293.20 | 297.30 | 292.80 | 296.40 | 295.73 | - |
| 11 Mar 2024 | 295.70 | 295.70 | 293.30 | 293.30 | 292.64 | - |
| 08 Mar 2024 | 295.10 | 299.30 | 295.10 | 298.90 | 298.23 | - |
| 07 Mar 2024 | 294.80 | 298.20 | 294.80 | 296.50 | 295.83 | - |
| 06 Mar 2024 | 289.20 | 295.80 | 289.20 | 295.20 | 294.54 | - |
| 05 Mar 2024 | 287.40 | 291.50 | 287.30 | 290.80 | 290.15 | - |
| 04 Mar 2024 | 285.90 | 288.80 | 285.90 | 288.80 | 288.15 | 1 |
| 01 Mar 2024 | 287.40 | 287.40 | 285.10 | 285.10 | 284.46 | - |
| 29 Feb 2024 | 286.50 | 286.50 | 286.50 | 286.50 | 285.85 | - |
| 28 Feb 2024 | 288.40 | 289.60 | 288.10 | 289.60 | 288.95 | - |
| 27 Feb 2024 | 287.10 | 287.50 | 287.00 | 287.10 | 286.45 | - |
| 26 Feb 2024 | 291.40 | 291.40 | 290.20 | 290.20 | 289.55 | - |
| 23 Feb 2024 | 287.80 | 291.80 | 287.80 | 291.80 | 291.14 | - |
| 22 Feb 2024 | 286.90 | 291.00 | 286.30 | 290.90 | 290.24 | - |
| 21 Feb 2024 | 283.90 | 287.50 | 283.60 | 287.50 | 286.85 | 3 |
| 20 Feb 2024 | 287.40 | 287.40 | 284.10 | 284.90 | 284.26 | - |
| 19 Feb 2024 | 288.00 | 288.40 | 288.00 | 288.40 | 287.75 | - |
| 16 Feb 2024 | 284.20 | 286.30 | 284.20 | 286.30 | 285.66 | - |
| 15 Feb 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.16 | - |
| 14 Feb 2024 | 282.90 | 283.80 | 282.90 | 283.80 | 283.16 | 34 |
| 13 Feb 2024 | 286.40 | 286.40 | 286.40 | 286.40 | 285.76 | - |
| 12 Feb 2024 | 282.40 | 282.40 | 282.40 | 282.40 | 281.76 | - |
| 09 Feb 2024 | 281.90 | 283.90 | 281.90 | 283.90 | 283.26 | 30 |
| 08 Feb 2024 | 283.70 | 284.50 | 282.70 | 282.70 | 282.06 | - |
| 07 Feb 2024 | 283.90 | 286.60 | 283.00 | 284.10 | 283.46 | - |
| 06 Feb 2024 | 287.50 | 288.00 | 287.50 | 288.00 | 287.35 | - |
| 05 Feb 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 284.56 | - |
| 02 Feb 2024 | 288.00 | 289.00 | 287.40 | 287.40 | 286.75 | - |
| 01 Feb 2024 | 281.20 | 281.40 | 281.00 | 281.00 | 280.37 | - |
| 31 Jan 2024 | 277.40 | 280.10 | 277.00 | 280.10 | 279.47 | - |
| 30 Jan 2024 | 263.40 | 263.40 | 263.20 | 263.30 | 262.71 | - |
| 29 Jan 2024 | 259.80 | 260.60 | 259.80 | 260.60 | 260.01 | - |
| 26 Jan 2024 | 261.90 | 264.20 | 261.90 | 262.70 | 262.11 | 55 |
| 25 Jan 2024 | 255.70 | 255.70 | 254.90 | 254.90 | 254.33 | - |
| 24 Jan 2024 | 261.20 | 261.20 | 257.00 | 257.00 | 256.42 | - |
| 23 Jan 2024 | 262.90 | 263.90 | 261.70 | 262.30 | 261.71 | - |
| 22 Jan 2024 | 262.80 | 266.30 | 262.80 | 263.60 | 263.01 | 64 |
| 19 Jan 2024 | 260.40 | 261.90 | 260.40 | 261.90 | 261.31 | - |
| 18 Jan 2024 | 253.60 | 261.10 | 253.60 | 261.10 | 260.51 | - |
| 17 Jan 2024 | 256.30 | 256.30 | 254.30 | 254.30 | 253.73 | - |
| 16 Jan 2024 | 256.30 | 257.90 | 256.30 | 257.90 | 257.32 | - |
| 15 Jan 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.92 | - |
| 12 Jan 2024 | 256.10 | 257.10 | 256.00 | 256.00 | 255.42 | - |
| 11 Jan 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 255.72 | - |
| 10 Jan 2024 | 254.10 | 257.60 | 254.10 | 257.60 | 257.02 | - |
| 09 Jan 2024 | 255.30 | 256.00 | 255.30 | 256.00 | 255.42 | - |
| 08 Jan 2024 | 249.90 | 254.20 | 249.90 | 254.20 | 253.63 | - |
| 05 Jan 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.94 | - |
| 04 Jan 2024 | 248.00 | 249.30 | 248.00 | 249.30 | 248.74 | - |
| 03 Jan 2024 | 249.80 | 251.40 | 248.60 | 249.20 | 248.64 | - |
| 02 Jan 2024 | 244.40 | 249.50 | 244.40 | 249.10 | 248.54 | - |
| 29 Dec 2023 | 243.30 | 243.30 | 243.00 | 243.00 | 242.45 | - |
| 28 Dec 2023 | 242.90 | 242.90 | 242.70 | 242.70 | 242.15 | - |
| 27 Dec 2023 | 244.90 | 244.90 | 243.70 | 243.70 | 243.15 | - |
| 22 Dec 2023 | 242.40 | 244.40 | 242.40 | 244.40 | 243.85 | - |
| 21 Dec 2023 | 240.20 | 240.20 | 240.20 | 240.20 | 239.66 | - |
| 20 Dec 2023 | 244.40 | 244.40 | 244.40 | 244.40 | 243.85 | - |
| 19 Dec 2023 | 243.30 | 243.30 | 243.30 | 243.30 | 242.75 | - |
| 18 Dec 2023 | 247.00 | 247.00 | 244.30 | 244.30 | 243.75 | - |
| 15 Dec 2023 | 250.00 | 250.00 | 247.50 | 247.50 | 246.94 | - |
| 14 Dec 2023 | 245.30 | 250.00 | 245.30 | 250.00 | 249.44 | - |
| 13 Dec 2023 | 242.30 | 242.50 | 242.30 | 242.50 | 241.95 | - |
| 13 Dec 2023 | 0.6 Dividend | |||||
| 12 Dec 2023 | 242.10 | 243.80 | 242.10 | 243.10 | 241.95 | - |
| *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.