Univl Health Services (NY: UHS )

181.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 128.54 129.43 127.37 127.92 311,312 -1.08(-0.83%)
Dec 30, 2021 129.57 130.23 128.75 129.00 237,887 -0.25(-0.19%)
Dec 29, 2021 128.89 130.20 128.57 129.25 260,057 +0.34(+0.27%)
Dec 28, 2021 127.24 129.42 127.19 128.90 296,285 +1.91(+1.51%)
Dec 27, 2021 126.47 127.09 125.77 126.99 212,212 +0.57(+0.45%)
Dec 23, 2021 126.52 127.98 125.99 126.41 311,756 +0.52(+0.42%)
Dec 22, 2021 126.28 127.47 125.14 125.89 504,988 -0.10(-0.08%)
Dec 21, 2021 123.29 126.12 122.97 125.99 715,810 +3.05(+2.48%)
Dec 20, 2021 124.39 124.39 119.96 122.94 521,971 -3.15(-2.50%)
Dec 17, 2021 126.57 127.03 124.25 126.09 1,484,159 -0.49(-0.39%)
Dec 16, 2021 128.47 128.80 126.06 126.58 528,715 -1.10(-0.86%)
Dec 15, 2021 126.03 127.90 125.31 127.68 812,614 +1.50(+1.19%)
Dec 14, 2021 126.95 129.15 125.95 126.18 557,017 -0.90(-0.71%)
Dec 13, 2021 126.66 127.71 126.03 127.08 407,539 +0.39(+0.31%)
Dec 10, 2021 128.18 129.45 125.16 126.68 866,963 -0.71(-0.56%)
Dec 09, 2021 127.62 128.51 126.21 127.39 664,927 -0.55(-0.43%)
Dec 08, 2021 126.75 128.37 125.82 127.94 814,464 +1.24(+0.98%)
Dec 07, 2021 125.08 128.30 124.24 126.70 736,957 +2.33(+1.87%)
Dec 06, 2021 121.79 125.99 120.18 124.37 936,517 +4.36(+3.63%)
Dec 03, 2021 120.44 122.09 119.48 120.01 1,040,523 +0.02(+0.02%)
Dec 02, 2021 115.77 121.58 115.39 119.99 971,354 +5.16(+4.49%)
Dec 01, 2021 118.84 120.89 114.67 114.83 1,038,858 -2.31(-1.97%)
Nov 30, 2021 118.19 118.70 116.36 117.14 1,338,127 -2.31(-1.93%)
Nov 29, 2021 123.32 123.63 119.20 119.45 930,551 -3.04(-2.49%)
Nov 26, 2021 123.55 124.21 121.17 122.49 517,531 -4.45(-3.51%)
Nov 24, 2021 128.07 128.71 126.84 126.94 580,342 -1.05(-0.82%)
Nov 23, 2021 125.77 128.22 124.60 128.00 730,830 +2.68(+2.14%)
Nov 22, 2021 122.44 126.14 121.64 125.32 634,592 +3.20(+2.62%)
Nov 19, 2021 123.39 123.78 120.77 122.12 940,740 -1.82(-1.47%)
Nov 18, 2021 125.03 124.27 123.81 123.94 1,142,471 -1.41(-1.12%)
Nov 17, 2021 126.57 126.95 125.16 125.35 769,158 -1.40(-1.10%)
Nov 16, 2021 127.01 127.25 125.56 126.75 823,870 +0.00(+0.00%)
Nov 15, 2021 129.03 129.03 126.36 126.75 614,651 -2.13(-1.65%)
Nov 12, 2021 129.24 129.47 127.26 128.88 360,023 +0.56(+0.44%)
Nov 11, 2021 127.06 128.43 126.56 128.31 541,719 +0.89(+0.70%)
Nov 10, 2021 126.91 127.43 422,100 +0.93(+0.73%)
Nov 09, 2021 127.25 128.03 126.06 126.50 608,330 -0.72(-0.57%)
Nov 08, 2021 128.35 129.03 125.24 127.22 528,167 -0.71(-0.55%)
Nov 05, 2021 124.68 128.44 123.97 127.93 1,107,447 +3.62(+2.92%)
Nov 04, 2021 123.17 124.58 122.46 124.30 708,685 +1.34(+1.09%)
Nov 03, 2021 120.11 123.47 119.41 122.97 969,438 +1.88(+1.55%)
Nov 02, 2021 123.47 123.82 120.83 121.08 663,609 -1.97(-1.60%)
Nov 01, 2021 122.52 122.24 122.10 123.05 573,613 +0.82(+0.67%)
Oct 29, 2021 124.12 125.23 121.61 122.24 1,011,037 -2.04(-1.64%)
Oct 28, 2021 124.04 125.46 123.50 124.28 703,678 +1.23(+1.00%)
Oct 27, 2021 122.92 125.25 121.78 123.04 932,858 -1.23(-0.99%)
Oct 26, 2021 125.09 124.28 1,493,320 -7.41(-5.62%)
Oct 25, 2021 133.76 133.86 131.56 131.68 783,477 -1.90(-1.42%)
Oct 22, 2021 132.97 136.03 132.57 133.58 727,194 -1.70(-1.26%)
Oct 21, 2021 132.79 135.41 132.24 135.29 815,682 +3.51(+2.66%)
Oct 20, 2021 130.96 133.18 130.60 131.78 608,642 +1.53(+1.17%)
Oct 19, 2021 131.42 132.47 130.19 130.25 528,959 -0.31(-0.23%)
Oct 18, 2021 130.05 130.77 128.54 130.56 509,209 -0.46(-0.35%)
Oct 15, 2021 129.10 131.92 129.04 131.02 799,864 +2.97(+2.32%)
Oct 14, 2021 127.86 129.45 127.71 128.06 654,200 +0.95(+0.74%)
Oct 13, 2021 126.64 127.99 124.01 127.11 725,744 +0.20(+0.16%)
Oct 12, 2021 128.45 129.03 126.83 126.91 618,235 -1.23(-0.96%)
Oct 11, 2021 128.57 129.13 128.07 128.15 493,095 -0.33(-0.25%)
Oct 08, 2021 130.55 130.87 128.22 128.47 461,628 -2.69(-2.05%)
Oct 07, 2021 131.32 132.58 130.75 131.16 595,550 +0.71(+0.54%)
Oct 06, 2021 130.75 131.61 127.35 130.45 743,155 -1.40(-1.06%)
Oct 05, 2021 134.09 134.26 131.65 131.85 827,115 -2.02(-1.51%)
Oct 04, 2021 136.68 138.95 133.33 133.87 1,004,852 -2.88(-2.10%)
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.