Univl Health Services (NY: UHS )

138.18 USD +1.31 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 137.62 138.25 135.75 138.18 320,700 +1.31(+0.96%)
Apr 08, 2021 135.48 137.82 133.94 136.87 513,176 +0.26(+0.19%)
Apr 07, 2021 138.00 138.06 135.94 136.61 492,688 -0.41(-0.30%)
Apr 06, 2021 135.93 137.74 134.62 137.02 504,470 +0.65(+0.48%)
Apr 05, 2021 135.50 136.71 134.20 136.37 458,757 +1.97(+1.47%)
Apr 01, 2021 133.19 134.88 132.00 134.40 385,900 +1.01(+0.76%)
Mar 31, 2021 136.50 137.43 133.29 133.39 630,643 -2.80(-2.06%)
Mar 30, 2021 135.01 136.19 133.82 136.19 370,686 +1.06(+0.78%)
Mar 29, 2021 134.72 137.50 133.96 135.13 452,978 -0.02(-0.01%)
Mar 26, 2021 136.69 136.69 133.44 135.15 567,400 -0.35(-0.26%)
Mar 25, 2021 133.79 136.21 131.97 135.50 607,858 +2.02(+1.51%)
Mar 24, 2021 133.43 136.32 132.91 133.48 491,164 +0.66(+0.50%)
Mar 23, 2021 136.57 137.20 131.63 132.82 396,518 -4.49(-3.27%)
Mar 22, 2021 136.83 137.96 135.40 137.31 726,547 -0.69(-0.50%)
Mar 19, 2021 139.02 140.59 137.13 138.00 1,097,900 -1.27(-0.91%)
Mar 18, 2021 138.00 141.75 138.00 139.27 444,779 +0.47(+0.34%)
Mar 17, 2021 137.66 139.64 135.96 138.80 427,853 +2.18(+1.60%)
Mar 16, 2021 139.14 139.33 136.17 136.62 411,665 -3.51(-2.50%)
Mar 15, 2021 137.24 140.15 137.24 140.13 412,102 +2.59(+1.88%)
Mar 12, 2021 134.28 137.63 133.41 137.54 456,400 +4.61(+3.47%)
Mar 11, 2021 132.93 135.55 132.79 132.93 482,207 -0.66(-0.49%)
Mar 10, 2021 131.07 134.69 131.07 133.59 531,477 +2.23(+1.70%)
Mar 09, 2021 135.63 136.70 130.98 131.36 584,643 -3.22(-2.39%)
Mar 08, 2021 132.45 135.49 132.39 134.58 415,156 +3.24(+2.47%)
Mar 05, 2021 128.36 132.19 126.87 131.34 619,400 +4.22(+3.32%)
Mar 04, 2021 126.60 129.86 125.00 127.12 1,159,741 +0.34(+0.27%)
Mar 03, 2021 128.21 129.15 125.83 126.78 623,578 -2.57(-1.99%)
Mar 02, 2021 127.39 130.51 127.01 129.35 560,524 +1.45(+1.13%)
Mar 01, 2021 125.94 130.92 125.94 127.90 1,069,244 +2.57(+2.05%)
Feb 26, 2021 133.14 133.97 125.31 125.33 1,061,700 -9.59(-7.11%)
Feb 25, 2021 138.01 138.50 134.01 134.92 814,100 -3.02(-2.19%)
Feb 24, 2021 133.90 138.84 133.90 137.94 777,359 +4.15(+3.10%)
Feb 23, 2021 133.00 136.41 131.37 133.79 739,811 +2.01(+1.53%)
Feb 22, 2021 128.36 132.61 127.55 131.78 777,965 +2.11(+1.63%)
Feb 19, 2021 127.55 129.96 126.75 129.67 459,300 +2.24(+1.76%)
Feb 18, 2021 128.26 128.76 126.27 127.43 420,472 -1.59(-1.23%)
Feb 17, 2021 127.62 129.29 127.39 129.02 251,606 +0.81(+0.63%)
Feb 16, 2021 129.61 129.74 127.60 128.21 380,195 -1.07(-0.83%)
Feb 12, 2021 129.54 130.49 128.43 129.28 268,800 -0.76(-0.58%)
Feb 11, 2021 130.88 131.95 129.89 130.04 509,799 -0.46(-0.35%)
Feb 10, 2021 130.66 131.62 129.81 130.50 287,215 -0.01(-0.01%)
Feb 09, 2021 132.24 132.40 129.02 130.51 527,695 -0.94(-0.72%)
Feb 08, 2021 130.87 132.06 130.50 131.45 388,983 +0.76(+0.58%)
Feb 05, 2021 132.66 132.66 129.34 130.69 615,900 -1.01(-0.77%)
Feb 04, 2021 129.95 132.01 129.21 131.70 474,601 +2.12(+1.64%)
Feb 03, 2021 127.30 129.96 126.80 129.58 840,901 +1.56(+1.22%)
Feb 02, 2021 128.89 130.69 127.21 128.02 660,371 +0.34(+0.27%)
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.