Univl Health Services (NY: UHS )

131.85 USD +0.15 (+0.11%)
Streaming Delayed Price Updated: 1:23 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 130.41 132.65 129.75 131.70 381,312 +1.30(+1.00%)
Jan 19, 2021 133.31 133.87 129.82 130.40 513,768 -2.08(-1.57%)
Jan 15, 2021 132.75 133.82 131.83 132.48 521,100 -1.11(-0.83%)
Jan 14, 2021 136.11 136.78 133.14 133.59 454,035 -2.09(-1.54%)
Jan 13, 2021 137.10 137.99 133.94 135.68 587,746 -1.89(-1.37%)
Jan 12, 2021 135.15 138.01 134.00 137.57 838,508 +2.45(+1.81%)
Jan 11, 2021 138.00 140.57 131.70 135.12 1,260,620 -6.02(-4.27%)
Jan 08, 2021 142.77 143.54 140.16 141.14 510,600 -1.32(-0.93%)
Jan 07, 2021 142.54 143.84 140.97 142.46 527,248 +0.75(+0.53%)
Jan 06, 2021 138.13 143.21 138.13 141.71 635,039 +5.61(+4.12%)
Jan 05, 2021 133.10 138.09 131.85 136.10 514,836 +0.82(+0.61%)
Jan 04, 2021 137.80 138.47 133.12 135.28 487,312 -2.22(-1.61%)
Dec 31, 2020 137.50 137.50 137.50 287,546 +1.37(+1.01%)
Dec 30, 2020 136.27 137.49 135.16 136.13 287,546 -0.05(-0.04%)
Dec 29, 2020 136.84 137.30 135.23 136.18 288,285 -0.35(-0.26%)
Dec 28, 2020 137.86 138.49 136.08 136.53 279,674 -0.40(-0.29%)
Dec 24, 2020 137.56 137.60 135.33 136.93 98,600 -0.13(-0.09%)
Dec 23, 2020 137.00 138.17 136.63 137.06 257,771 +1.26(+0.93%)
Dec 22, 2020 136.39 137.24 134.69 135.80 302,092 -0.01(-0.01%)
Dec 21, 2020 135.15 136.40 132.88 135.81 475,662 -1.48(-1.08%)
Dec 18, 2020 139.55 140.19 136.47 137.29 987,300 -2.44(-1.75%)
Dec 17, 2020 138.42 140.24 137.72 139.73 600,970 +2.10(+1.53%)
Dec 16, 2020 135.13 138.73 134.85 137.63 650,375 +1.96(+1.44%)
Dec 15, 2020 136.00 137.45 133.34 135.67 678,036 +1.11(+0.82%)
Dec 14, 2020 133.99 137.00 131.78 134.56 791,085 +2.21(+1.67%)
Dec 11, 2020 134.34 135.16 131.13 132.35 614,900 -3.02(-2.23%)
Dec 10, 2020 132.60 135.97 132.15 135.37 553,516 +1.46(+1.09%)
Dec 09, 2020 133.58 134.21 132.26 133.91 329,027 +1.24(+0.93%)
Dec 08, 2020 130.29 133.59 130.29 132.67 597,210 +1.65(+1.26%)
Dec 07, 2020 133.92 134.84 130.26 131.02 684,262 -4.16(-3.08%)
Dec 04, 2020 132.86 135.73 132.86 135.18 339,200 +2.78(+2.10%)
Dec 03, 2020 131.65 132.88 130.12 132.40 1,382,952 +0.39(+0.30%)
Dec 02, 2020 130.48 132.70 130.04 132.01 295,704 +1.17(+0.89%)
Dec 01, 2020 133.05 134.33 130.19 130.84 615,874 +0.26(+0.20%)
Nov 30, 2020 131.99 131.99 129.07 130.58 1,632,420 -1.53(-1.16%)
Nov 27, 2020 133.76 134.29 131.34 132.11 308,900 -1.14(-0.86%)
Nov 25, 2020 133.43 134.29 131.31 133.25 413,300 -0.70(-0.52%)
Nov 24, 2020 132.55 134.77 131.68 133.95 523,252 +2.72(+2.07%)
Nov 23, 2020 132.10 133.54 130.24 131.23 445,022 +0.26(+0.20%)
Nov 20, 2020 134.18 134.38 130.15 130.97 437,500 -2.98(-2.22%)
Nov 19, 2020 131.69 134.18 129.18 133.95 512,589 +1.34(+1.01%)
Nov 18, 2020 133.07 134.78 131.03 132.61 519,603 -0.66(-0.50%)
Nov 17, 2020 131.55 134.07 129.70 133.27 497,110 +0.36(+0.27%)
Nov 16, 2020 136.45 136.61 131.58 132.91 475,903 -0.29(-0.22%)
Nov 13, 2020 128.30 134.14 127.20 133.20 432,800 +6.06(+4.77%)
Nov 12, 2020 128.52 131.59 125.42 127.14 624,032 -2.47(-1.91%)
Nov 11, 2020 132.40 132.57 127.28 129.61 624,240 -2.90(-2.19%)
Nov 10, 2020 127.83 133.99 127.76 132.51 699,186 +5.74(+4.53%)
Nov 09, 2020 126.98 134.52 125.35 126.77 991,405 +10.15(+8.70%)
Nov 06, 2020 117.47 118.44 116.50 116.62 405,700 -1.20(-1.02%)
Nov 05, 2020 113.46 119.69 113.04 117.82 623,870 +5.54(+4.93%)
Nov 04, 2020 119.34 119.34 111.13 112.28 1,525,405 -5.93(-5.02%)
Nov 03, 2020 115.14 118.88 113.81 118.21 949,264 +4.33(+3.80%)
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.