Univl Health Services (NY: UHS )

182.86 +1.01 (+0.56%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 141.63 141.71 136.22 136.29 768,396 -4.83(-3.42%)
Sep 29, 2021 141.61 141.94 140.56 141.12 787,732 -0.37(-0.26%)
Sep 28, 2021 142.68 143.24 140.97 141.49 766,217 -0.99(-0.69%)
Sep 27, 2021 143.11 145.49 142.28 142.48 744,081 -0.11(-0.08%)
Sep 24, 2021 137.98 143.21 137.95 142.59 802,042 +0.33(+0.23%)
Sep 23, 2021 144.47 144.58 142.21 142.25 1,555,874 -1.21(-0.84%)
Sep 22, 2021 144.27 145.29 143.08 143.46 643,372 +0.39(+0.28%)
Sep 21, 2021 143.85 145.30 142.70 143.07 560,560 +0.66(+0.46%)
Sep 20, 2021 141.57 143.09 141.01 142.41 551,397 -1.32(-0.92%)
Sep 17, 2021 143.99 145.01 142.34 143.73 1,301,572 -0.95(-0.66%)
Sep 16, 2021 144.52 145.58 143.17 144.68 430,694 +0.44(+0.31%)
Sep 15, 2021 144.22 145.21 142.36 144.24 695,976 -0.37(-0.26%)
Sep 14, 2021 148.33 148.90 144.51 144.61 899,397 -2.95(-2.00%)
Sep 13, 2021 146.17 147.97 145.05 147.57 589,808 +2.35(+1.62%)
Sep 10, 2021 148.30 148.31 144.67 145.22 525,488 -2.65(-1.79%)
Sep 09, 2021 146.32 150.07 146.22 147.87 563,368 +1.37(+0.93%)
Sep 08, 2021 147.65 150.07 144.99 146.50 1,092,850 -6.55(-4.28%)
Sep 07, 2021 153.10 153.85 151.78 153.05 490,398 -0.83(-0.54%)
Sep 03, 2021 154.37 154.63 152.46 153.87 448,070 -0.86(-0.55%)
Sep 02, 2021 153.25 155.03 152.88 154.73 476,149 +1.61(+1.05%)
Sep 01, 2021 153.86 154.27 151.44 153.12 432,051 -0.30(-0.20%)
Aug 31, 2021 152.86 155.02 152.68 153.42 624,671 -0.06(-0.04%)
Aug 30, 2021 154.64 154.69 153.00 153.48 408,413 -0.76(-0.49%)
Aug 27, 2021 152.44 154.74 151.67 154.24 510,268 +2.21(+1.46%)
Aug 26, 2021 152.56 152.56 150.59 152.02 521,893 -0.62(-0.41%)
Aug 25, 2021 151.78 154.78 150.77 152.64 371,114 +0.54(+0.36%)
Aug 24, 2021 150.80 152.91 149.53 152.10 651,336 +1.53(+1.01%)
Aug 23, 2021 151.60 151.78 149.17 150.58 507,244 -0.31(-0.21%)
Aug 20, 2021 148.10 152.46 148.10 150.89 612,924 +2.50(+1.68%)
Aug 19, 2021 145.05 149.09 144.81 148.39 549,853 +2.14(+1.47%)
Aug 18, 2021 148.51 148.62 146.17 146.25 468,926 -3.07(-2.06%)
Aug 17, 2021 147.76 149.44 147.60 149.32 365,102 +0.33(+0.22%)
Aug 16, 2021 146.43 149.29 145.85 148.98 315,036 +2.03(+1.38%)
Aug 13, 2021 146.24 147.09 145.80 146.96 336,578 +0.73(+0.50%)
Aug 12, 2021 142.09 146.57 142.09 146.23 722,958 +0.29(+0.20%)
Aug 11, 2021 145.00 146.10 143.16 145.94 434,170 +1.24(+0.86%)
Aug 10, 2021 147.35 148.64 144.16 144.71 546,377 -3.33(-2.25%)
Aug 09, 2021 149.13 149.13 147.10 148.04 418,778 -2.24(-1.49%)
Aug 06, 2021 150.55 151.34 149.07 150.28 929,169 +0.24(+0.16%)
Aug 05, 2021 152.28 152.88 148.74 150.05 352,439 -1.88(-1.24%)
Aug 04, 2021 156.54 158.19 151.90 151.93 466,380 -6.08(-3.85%)
Aug 03, 2021 157.39 158.13 154.37 158.00 379,812 +0.97(+0.62%)
Aug 02, 2021 157.96 159.59 156.45 157.03 562,057 -0.77(-0.49%)
Jul 30, 2021 155.90 158.29 155.90 157.80 494,186 +1.42(+0.91%)
Jul 29, 2021 156.54 157.10 155.22 156.38 533,910 +1.05(+0.68%)
Jul 28, 2021 157.39 157.39 153.07 155.33 907,030 -1.20(-0.77%)
Jul 27, 2021 162.31 162.31 152.34 156.53 1,564,193 +4.44(+2.92%)
Jul 26, 2021 150.69 153.89 149.59 152.09 854,881 +1.91(+1.27%)
Jul 23, 2021 149.85 150.58 148.48 150.18 417,641 +1.96(+1.32%)
Jul 22, 2021 150.52 151.00 146.90 148.23 470,982 -2.88(-1.91%)
Jul 21, 2021 152.40 153.93 150.75 151.11 349,393 +0.43(+0.29%)
Jul 20, 2021 147.50 154.15 147.01 150.68 1,020,738 +6.77(+4.70%)
Jul 19, 2021 145.78 147.02 142.96 143.91 618,163 -4.96(-3.33%)
Jul 16, 2021 151.40 151.59 148.71 148.87 337,298 -1.78(-1.18%)
Jul 15, 2021 149.25 151.45 149.25 150.65 446,604 +0.06(+0.04%)
Jul 14, 2021 151.00 151.88 149.84 150.59 577,027 +0.23(+0.15%)
Jul 13, 2021 151.64 152.13 149.23 150.36 550,020 -1.80(-1.18%)
Jul 12, 2021 150.79 153.63 149.76 152.16 613,127 +0.72(+0.47%)
Jul 09, 2021 150.33 151.83 149.27 151.44 572,348 +3.54(+2.39%)
Jul 08, 2021 147.76 149.47 146.11 147.90 678,406 -1.91(-1.27%)
Jul 07, 2021 147.33 150.39 147.33 149.81 839,901 +1.57(+1.06%)
Jul 06, 2021 147.84 148.65 145.24 148.24 726,141 -0.44(-0.30%)
Jul 02, 2021 146.96 149.06 146.96 148.68 957,383 +1.60(+1.09%)
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.