Univl Health Services (NY: UHS )

189.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 182.31 183.42 181.54 182.27 699,820 +0.61(+0.34%)
Mar 27, 2024 179.22 181.74 178.17 181.66 550,824 +4.53(+2.56%)
Mar 26, 2024 177.66 179.38 176.91 177.12 676,405 -0.54(-0.30%)
Mar 25, 2024 180.30 180.82 177.45 177.66 552,863 -2.64(-1.46%)
Mar 22, 2024 180.41 180.88 178.48 180.30 393,228 -0.28(-0.16%)
Mar 21, 2024 180.16 182.10 179.81 180.58 548,653 +0.88(+0.49%)
Mar 20, 2024 179.89 181.18 178.06 179.70 536,792 -0.34(-0.19%)
Mar 19, 2024 177.81 180.79 177.67 180.04 768,747 +2.93(+1.65%)
Mar 18, 2024 172.85 177.39 172.42 177.11 516,105 +3.40(+1.95%)
Mar 15, 2024 169.32 174.46 169.32 173.72 857,170 +0.97(+0.56%)
Mar 14, 2024 173.83 174.04 171.58 172.75 479,144 -1.48(-0.85%)
Mar 13, 2024 174.62 176.79 173.14 174.23 429,108 -0.31(-0.18%)
Mar 12, 2024 170.49 174.76 169.50 174.54 748,938 +3.43(+2.00%)
Mar 11, 2024 174.64 175.92 170.19 171.11 738,063 -4.40(-2.50%)
Mar 08, 2024 177.17 177.89 175.49 175.50 517,114 -1.98(-1.11%)
Mar 07, 2024 177.23 179.22 176.03 177.48 420,101 +1.72(+0.98%)
Mar 06, 2024 175.71 177.06 173.15 175.76 505,621 +0.45(+0.26%)
Mar 05, 2024 173.55 177.34 173.55 175.31 556,727 +0.90(+0.52%)
Mar 04, 2024 170.61 175.34 170.34 174.42 662,997 +3.48(+2.03%)
Mar 01, 2024 166.88 171.72 165.87 170.94 681,333 +4.06(+2.43%)
Feb 29, 2024 162.96 167.03 161.54 166.88 1,005,176 +5.52(+3.42%)
Feb 28, 2024 170.19 176.03 160.79 161.36 1,817,129 -4.05(-2.45%)
Feb 27, 2024 163.74 165.41 162.65 165.41 828,808 +1.46(+0.89%)
Feb 26, 2024 163.93 165.41 161.80 163.95 509,434 +0.02(+0.01%)
Feb 23, 2024 164.32 165.97 163.83 163.93 525,508 -0.18(-0.11%)
Feb 22, 2024 163.14 165.48 162.41 164.11 661,719 +1.19(+0.73%)
Feb 21, 2024 161.66 163.03 160.48 162.93 310,353 +0.87(+0.54%)
Feb 20, 2024 160.72 162.41 160.32 162.06 391,742 +0.27(+0.17%)
Feb 16, 2024 162.14 163.38 160.48 161.79 310,486 -0.56(-0.34%)
Feb 15, 2024 162.91 163.26 161.46 162.35 392,208 +1.01(+0.62%)
Feb 14, 2024 161.43 162.98 159.86 161.34 354,530 +1.11(+0.69%)
Feb 13, 2024 161.87 163.06 159.82 160.23 398,623 -3.94(-2.40%)
Feb 12, 2024 161.51 164.58 160.38 164.17 394,011 +2.16(+1.34%)
Feb 09, 2024 161.62 162.43 160.90 162.01 270,893 +0.42(+0.26%)
Feb 08, 2024 162.08 162.67 160.10 161.59 368,848 -0.49(-0.30%)
Feb 07, 2024 162.11 163.96 161.54 162.08 293,369 +0.30(+0.18%)
Feb 06, 2024 161.81 163.13 160.86 161.78 293,806 -0.52(-0.32%)
Feb 05, 2024 161.85 163.74 161.33 162.30 410,322 -0.06(-0.04%)
Feb 02, 2024 161.72 163.94 161.63 162.36 445,768 -0.41(-0.25%)
Feb 01, 2024 158.08 164.43 157.33 162.77 691,994 +4.32(+2.73%)
Jan 31, 2024 159.44 160.95 158.16 158.45 402,964 -0.14(-0.09%)
Jan 30, 2024 158.97 160.83 158.54 158.59 572,190 +2.09(+1.34%)
Jan 29, 2024 156.45 157.76 155.18 156.49 489,067 -0.72(-0.46%)
Jan 26, 2024 157.37 159.06 156.50 157.21 459,367 +0.59(+0.38%)
Jan 25, 2024 154.13 156.89 153.34 156.62 544,810 +3.62(+2.37%)
Jan 24, 2024 154.17 154.17 149.77 153.00 800,328 -0.46(-0.30%)
Jan 23, 2024 155.56 156.31 152.35 153.46 678,957 -2.24(-1.44%)
Jan 22, 2024 158.14 159.57 155.45 155.69 498,855 -1.76(-1.12%)
Jan 19, 2024 156.41 157.46 155.22 157.45 308,584 +1.42(+0.91%)
Jan 18, 2024 154.87 156.52 153.83 156.03 452,037 +1.68(+1.09%)
Jan 17, 2024 156.18 158.23 153.84 154.36 392,914 -3.23(-2.05%)
Jan 16, 2024 157.04 157.78 155.46 157.59 351,786 -0.64(-0.40%)
Jan 12, 2024 158.64 159.99 157.33 158.23 534,986 +0.20(+0.13%)
Jan 11, 2024 156.05 158.39 155.68 158.03 388,211 +1.53(+0.98%)
Jan 10, 2024 153.59 156.67 153.10 156.50 336,619 +2.57(+1.67%)
Jan 09, 2024 153.12 155.21 152.91 153.93 332,432 -0.13(-0.08%)
Jan 08, 2024 153.47 154.39 152.33 154.06 340,260 +0.71(+0.46%)
Jan 05, 2024 151.86 154.87 151.86 153.35 661,540 +1.52(+1.00%)
Jan 04, 2024 152.88 153.73 151.57 151.83 600,382 -0.86(-0.56%)
Jan 03, 2024 155.13 155.75 152.04 152.69 473,266 -3.36(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.