Univl Health Services (NY: UHS )

182.75 +0.90 (+0.49%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 25.99 26.57 25.92 26.50 3,646,224 +0.63(+2.42%)
Apr 28, 2005 26.15 26.75 25.38 25.87 7,459,033 +1.01(+4.08%)
Apr 27, 2005 24.64 24.97 24.43 24.86 1,795,598 +0.20(+0.81%)
Apr 26, 2005 24.68 24.87 24.33 24.66 2,114,420 +0.00(+0.02%)
Apr 25, 2005 24.41 24.82 24.37 24.65 2,522,530 +0.40(+1.64%)
Apr 22, 2005 24.14 24.51 23.96 24.26 938,695 +0.00(+0.00%)
Apr 21, 2005 24.63 24.76 24.15 24.26 1,532,874 -0.12(-0.50%)
Apr 20, 2005 24.71 24.71 24.32 24.38 1,211,268 -0.27(-1.10%)
Apr 19, 2005 24.74 24.74 24.45 24.65 800,589 +0.02(+0.08%)
Apr 18, 2005 24.85 24.98 24.25 24.63 1,429,883 -0.26(-1.05%)
Apr 15, 2005 24.94 25.06 24.70 24.89 1,553,644 -0.10(-0.39%)
Apr 14, 2005 25.41 25.46 24.94 24.99 1,379,565 -0.33(-1.29%)
Apr 13, 2005 24.73 25.42 24.58 25.32 2,108,639 +0.59(+2.38%)
Apr 12, 2005 24.74 24.89 24.48 24.73 1,143,178 -0.05(-0.19%)
Apr 11, 2005 24.43 24.79 24.41 24.78 1,434,808 +0.46(+1.90%)
Apr 08, 2005 24.42 24.50 24.22 24.31 991,154 -0.04(-0.17%)
Apr 07, 2005 24.24 24.38 24.17 24.36 1,338,883 +0.23(+0.95%)
Apr 06, 2005 24.03 24.29 24.01 24.13 1,369,074 +0.02(+0.10%)
Apr 05, 2005 24.38 24.38 24.02 24.10 1,655,564 -0.28(-1.13%)
Apr 04, 2005 24.34 24.58 24.28 24.38 902,937 -0.07(-0.27%)
Apr 01, 2005 24.50 24.67 24.30 24.44 1,200,990 -0.03(-0.11%)
Mar 31, 2005 24.44 24.66 24.36 24.47 1,400,977 +0.03(+0.11%)
Mar 30, 2005 24.05 24.44 23.90 24.44 781,318 +0.35(+1.45%)
Mar 29, 2005 24.40 24.68 24.07 24.09 3,511,758 +0.69(+2.93%)
Mar 28, 2005 23.35 23.46 23.26 23.41 1,324,537 +0.06(+0.24%)
Mar 24, 2005 23.00 23.48 22.93 23.35 1,361,794 +0.38(+1.67%)
Mar 23, 2005 22.99 23.13 22.80 22.97 1,432,667 -0.14(-0.61%)
Mar 22, 2005 22.93 23.42 22.93 23.11 1,524,952 +0.22(+0.98%)
Mar 21, 2005 23.26 23.33 22.46 22.88 1,126,691 -0.39(-1.67%)
Mar 18, 2005 23.35 23.35 23.04 23.27 1,052,392 +0.01(+0.06%)
Mar 17, 2005 23.03 23.30 23.01 23.26 1,344,664 +0.23(+1.01%)
Mar 16, 2005 22.82 23.05 22.75 23.02 1,123,908 +0.21(+0.92%)
Mar 15, 2005 23.16 23.24 22.80 22.81 1,270,151 -0.26(-1.11%)
Mar 14, 2005 23.02 23.35 22.98 23.07 1,543,580 +0.10(+0.45%)
Mar 11, 2005 23.12 23.29 22.95 22.97 1,211,482 +0.23(+1.01%)
Mar 10, 2005 22.51 22.80 22.51 22.74 652,419 +0.24(+1.06%)
Mar 09, 2005 22.88 22.88 22.44 22.50 1,665,414 -0.38(-1.67%)
Mar 08, 2005 23.02 23.06 22.81 22.88 943,620 -0.13(-0.57%)
Mar 07, 2005 22.93 23.06 22.83 23.02 1,011,281 +0.09(+0.39%)
Mar 04, 2005 22.65 22.95 22.64 22.93 2,107,354 +0.32(+1.43%)
Mar 03, 2005 22.62 22.68 22.53 22.60 1,648,284 -0.01(-0.06%)
Mar 02, 2005 22.30 22.75 22.30 22.62 2,126,197 +0.40(+1.81%)
Mar 01, 2005 22.05 22.26 21.95 22.22 1,791,958 +0.17(+0.78%)
Feb 28, 2005 21.78 22.12 21.66 22.04 1,818,937 +0.22(+1.01%)
Feb 25, 2005 20.68 22.01 20.43 21.82 4,916,590 +0.87(+4.17%)
Feb 24, 2005 20.78 21.00 20.50 20.95 2,663,634 +0.26(+1.26%)
Feb 23, 2005 20.58 20.76 20.41 20.69 1,812,513 +0.13(+0.61%)
Feb 22, 2005 20.69 20.69 20.47 20.56 1,271,864 -0.23(-1.12%)
Feb 18, 2005 20.94 21.13 20.70 20.80 783,888 -0.15(-0.74%)
Feb 17, 2005 21.03 21.04 20.63 20.95 1,354,728 -0.13(-0.62%)
Feb 16, 2005 21.37 21.37 21.03 21.08 780,248 -0.26(-1.23%)
Feb 15, 2005 21.50 21.61 21.34 21.34 2,145,682 -0.15(-0.70%)
Feb 14, 2005 21.02 21.54 21.02 21.49 2,598,756 +0.57(+2.72%)
Feb 11, 2005 20.57 20.92 20.52 20.92 797,377 +0.35(+1.70%)
Feb 10, 2005 20.64 20.64 20.43 20.57 396,119 +0.12(+0.59%)
Feb 09, 2005 20.60 20.66 20.45 20.45 645,353 -0.07(-0.36%)
Feb 08, 2005 20.92 20.96 20.45 20.53 1,205,701 -0.40(-1.90%)
Feb 07, 2005 20.86 21.02 20.71 20.92 1,198,421 +0.07(+0.31%)
Feb 04, 2005 20.31 20.89 20.31 20.86 1,287,066 +0.56(+2.74%)
Feb 03, 2005 20.29 20.32 20.12 20.30 630,150 -0.04(-0.21%)
Feb 02, 2005 20.41 20.46 20.26 20.34 539,792 -0.07(-0.32%)
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.