Univl Health Services (NY: UHS )

182.46 +0.61 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 111.22 111.89 110.87 111.10 1,099,843 -0.14(-0.12%)
Apr 27, 2018 111.35 112.06 110.22 111.24 1,317,380 -0.66(-0.59%)
Apr 26, 2018 109.97 112.29 108.32 111.90 3,111,013 -6.83(-5.75%)
Apr 25, 2018 117.24 118.84 115.58 118.73 776,081 +1.49(+1.27%)
Apr 24, 2018 117.52 118.56 116.42 117.24 791,861 +0.36(+0.31%)
Apr 23, 2018 117.43 117.56 114.95 116.88 1,007,170 -0.37(-0.32%)
Apr 20, 2018 118.42 118.81 116.96 117.25 676,046 -0.96(-0.81%)
Apr 19, 2018 118.18 119.06 117.38 118.22 705,465 +0.01(+0.01%)
Apr 18, 2018 118.04 119.65 117.38 118.20 1,250,387 +0.65(+0.55%)
Apr 17, 2018 117.73 118.60 116.32 117.55 1,506,557 +0.27(+0.23%)
Apr 16, 2018 117.16 117.72 116.14 117.28 472,983 +0.89(+0.76%)
Apr 13, 2018 117.14 117.14 115.66 116.40 633,583 -0.45(-0.38%)
Apr 12, 2018 116.61 117.46 115.76 116.84 901,180 +1.00(+0.86%)
Apr 11, 2018 115.80 116.96 115.50 115.84 695,990 -0.97(-0.83%)
Apr 10, 2018 117.31 117.84 116.38 116.81 693,450 +0.89(+0.77%)
Apr 09, 2018 115.51 117.34 115.45 115.92 486,821 +0.63(+0.55%)
Apr 06, 2018 117.45 117.68 114.39 115.29 576,287 -3.08(-2.61%)
Apr 05, 2018 116.57 119.28 116.17 118.37 612,140 +2.26(+1.94%)
Apr 04, 2018 113.95 116.37 113.87 116.11 1,211,471 +1.28(+1.11%)
Apr 03, 2018 113.63 115.12 112.67 114.84 739,011 +1.61(+1.43%)
Apr 02, 2018 115.20 116.12 112.36 113.22 779,104 -1.97(-1.71%)
Mar 29, 2018 115.20 115.20 115.20 0 -2.89(-2.45%)
Mar 28, 2018 117.36 118.95 116.61 118.09 658,184 +0.91(+0.78%)
Mar 27, 2018 117.76 118.60 116.51 117.17 809,232 +0.20(+0.17%)
Mar 26, 2018 118.81 118.89 115.04 116.97 835,809 -0.91(-0.78%)
Mar 23, 2018 120.30 121.01 117.76 117.88 764,734 -1.81(-1.51%)
Mar 22, 2018 120.36 122.78 119.64 119.69 594,130 -1.16(-0.96%)
Mar 21, 2018 119.90 121.96 119.51 120.85 882,117 +1.29(+1.07%)
Mar 20, 2018 120.22 120.39 118.77 119.57 675,511 -0.17(-0.14%)
Mar 19, 2018 120.27 120.51 118.32 119.73 626,862 -0.43(-0.36%)
Mar 16, 2018 120.35 120.79 119.25 120.16 954,153 -0.31(-0.26%)
Mar 15, 2018 120.38 122.58 120.03 120.47 732,213 +0.55(+0.46%)
Mar 14, 2018 120.75 121.66 119.08 119.92 898,043 -0.61(-0.51%)
Mar 13, 2018 123.36 123.36 120.38 120.53 833,238 -2.32(-1.89%)
Mar 12, 2018 123.22 124.67 122.31 122.86 872,894 -0.37(-0.30%)
Mar 09, 2018 124.19 124.35 122.73 123.22 693,603 -0.59(-0.48%)
Mar 08, 2018 123.37 124.22 122.68 123.82 785,552 +1.04(+0.85%)
Mar 07, 2018 123.44 122.78 741,866 +1.22(+1.00%)
Mar 06, 2018 120.90 122.52 120.31 121.56 1,004,006 +1.07(+0.89%)
Mar 05, 2018 120.58 120.64 118.44 120.49 1,324,624 +0.01(+0.01%)
Mar 02, 2018 112.78 122.02 112.77 120.48 2,366,434 +7.61(+6.74%)
Mar 01, 2018 112.38 116.49 110.58 112.87 1,509,025 +1.77(+1.59%)
Feb 28, 2018 114.43 115.33 111.03 111.10 1,191,782 -3.21(-2.81%)
Feb 27, 2018 113.88 116.42 113.02 114.31 630,679 +0.86(+0.75%)
Feb 26, 2018 113.15 114.11 111.27 113.46 661,565 +0.30(+0.27%)
Feb 23, 2018 113.88 114.03 112.32 113.16 423,840 -0.29(-0.26%)
Feb 22, 2018 113.45 1,096,855 +1.21(+1.07%)
Feb 21, 2018 114.08 115.03 112.17 112.24 686,074 -1.66(-1.46%)
Feb 20, 2018 114.36 114.84 113.32 113.91 633,290 -0.70(-0.61%)
Feb 16, 2018 114.61 114.61 114.61 0 -0.58(-0.51%)
Feb 15, 2018 113.92 115.26 112.00 115.19 567,906 +1.60(+1.41%)
Feb 14, 2018 112.41 114.28 111.64 113.58 761,123 +0.63(+0.56%)
Feb 13, 2018 111.44 113.21 110.81 112.95 398,099 +0.57(+0.51%)
Feb 12, 2018 112.38 113.49 110.76 112.38 442,412 +0.32(+0.29%)
Feb 09, 2018 112.77 113.02 108.33 112.06 943,957 +0.40(+0.36%)
Feb 08, 2018 113.71 116.04 111.66 111.66 688,958 -2.19(-1.92%)
Feb 07, 2018 113.09 113.83 112.52 113.85 511,977 +0.25(+0.22%)
Feb 06, 2018 108.95 114.18 108.39 113.59 1,064,989 +0.92(+0.82%)
Feb 05, 2018 115.82 116.59 111.35 112.67 1,062,906 -3.29(-2.84%)
Feb 02, 2018 117.06 117.90 115.05 115.97 656,734 -1.94(-1.64%)
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.