Hca Healthcare Inc (0J1R)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 103.86 | 103.86 | 103.86 | 9434 | 103.86 | DE |
| 4 | 0 | 0 | 103.86 | 103.86 | 103.86 | 2677 | 103.86 | DE |
| 12 | 0 | 0 | 103.86 | 103.86 | 103.86 | 1488 | 103.86 | DE |
| 26 | 0 | 0 | 103.86 | 103.86 | 103.86 | 4448 | 103.86 | DE |
| 52 | 0 | 0 | 103.86 | 103.86 | 103.86 | 3120 | 103.86 | DE |
| 156 | 0 | 0 | 103.86 | 103.86 | 103.86 | 3400 | 103.86 | DE |
| 260 | 0 | 0 | 103.86 | 103.86 | 103.86 | 2854 | 103.86 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 274 |
| 1740072600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 246 |
| 1739986200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 46231 |
| 1739899800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 417 |
| 1739813400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 0 |
| 1739554200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 126 |
| 1739467800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 43 |
| 1739381400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 416 |
| 1739295000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 171 |
| 1739208600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 169 |
| 1738949400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 625 |
| 1738863000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 31 |
| 1738776600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 375 |
| 1738690200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 12 |
| 1738603800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 388 |
| 1738344600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 425 |
| 1738258200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 430 |
| 1738171800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 717 |
| 1738085400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 817 |
| 1737999000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 1619 |
| 1737739800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 2276 |
| 1737653400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 1029 |
| 1737567000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 1041 |
| 1737480600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 592 |
| 1737394200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 0 |
| 1737135000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 838 |
| 1737048600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 1054 |
| 1736962200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 211 |
| 1736875800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 78 |
| 1736789400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 390 |
| 1736530200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 756 |
| 1736443800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 0 |
| 1736357400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 1771 |
| 1736271000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 551 |
| 1736184600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 186 |
| 1735925400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 351 |
| 1735839000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 806 |
| 1735666200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 4 |
| 1735579800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 92 |
| 1735320600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 21 |
| 1735061400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 46 |
| 1734975000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 150 |
| 1734715800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 696 |
| 1734629400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 12039 |
| 1734543000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 391 |
| 1734456600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 483 |
| 1734370200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 137 |
| 1734111000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 311 |
| 1734024600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 248 |
| 1733938200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 1592 |
| 1733851800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 867 |
| 1733765400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 299 |
| 1733506200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 220 |
| 1733419800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 357 |
| 1733333400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 262 |
| 1733247000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 730 |
| 1733160600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 411 |
| 1732901400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 299 |
| 1732815000 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 0 |
| 1732728600 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 259 |
| 1732642200 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 223 |
| 1732555800 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
