Univl Health Services (NY: UHS )

182.85 +1.00 (+0.55%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 152.84 155.00 152.66 153.40 624,750 -0.06(-0.04%)
Aug 30, 2021 154.62 154.67 152.98 153.46 408,465 -0.76(-0.49%)
Aug 27, 2021 152.42 154.72 151.66 154.22 510,332 +2.21(+1.46%)
Aug 26, 2021 152.54 152.54 150.57 152.00 521,959 -0.62(-0.41%)
Aug 25, 2021 151.76 154.76 150.75 152.62 371,161 +0.54(+0.36%)
Aug 24, 2021 150.78 152.89 149.52 152.08 651,418 +1.53(+1.01%)
Aug 23, 2021 151.58 151.76 149.15 150.56 507,308 -0.31(-0.21%)
Aug 20, 2021 148.08 152.44 148.08 150.87 613,001 +2.50(+1.68%)
Aug 19, 2021 145.03 149.07 144.79 148.38 549,922 +2.14(+1.47%)
Aug 18, 2021 148.49 148.60 146.15 146.23 468,985 -3.07(-2.05%)
Aug 17, 2021 147.75 149.42 147.58 149.30 365,148 +0.33(+0.22%)
Aug 16, 2021 146.41 149.27 145.83 148.97 315,075 +2.03(+1.38%)
Aug 13, 2021 146.22 147.07 145.78 146.94 336,620 +0.73(+0.50%)
Aug 12, 2021 142.07 146.56 142.07 146.21 723,049 +0.29(+0.20%)
Aug 11, 2021 144.98 146.08 143.15 145.93 434,224 +1.24(+0.86%)
Aug 10, 2021 147.33 148.62 144.15 144.69 546,446 -3.33(-2.25%)
Aug 09, 2021 149.11 149.11 147.09 148.02 418,831 -2.24(-1.49%)
Aug 06, 2021 150.53 151.33 149.05 150.26 929,286 +0.24(+0.16%)
Aug 05, 2021 152.26 152.86 148.72 150.03 352,483 -1.88(-1.24%)
Aug 04, 2021 156.52 158.17 151.88 151.91 466,439 -6.08(-3.85%)
Aug 03, 2021 157.38 158.11 154.35 157.98 379,859 +0.97(+0.62%)
Aug 02, 2021 157.94 159.57 156.43 157.01 562,128 -0.77(-0.49%)
Jul 30, 2021 155.88 158.27 155.88 157.78 494,248 +1.42(+0.91%)
Jul 29, 2021 156.52 157.08 155.20 156.36 533,977 +1.05(+0.68%)
Jul 28, 2021 157.38 157.38 153.05 155.31 907,144 -1.20(-0.77%)
Jul 27, 2021 162.29 162.29 152.32 156.51 1,564,390 +4.44(+2.92%)
Jul 26, 2021 150.68 153.87 149.57 152.07 854,989 +1.91(+1.27%)
Jul 23, 2021 149.83 150.56 148.46 150.16 417,693 +1.96(+1.32%)
Jul 22, 2021 150.50 150.99 146.88 148.21 471,042 -2.88(-1.91%)
Jul 21, 2021 152.38 153.91 150.73 151.09 349,437 +0.43(+0.29%)
Jul 20, 2021 147.48 154.13 146.99 150.66 1,020,866 +6.77(+4.70%)
Jul 19, 2021 145.76 147.00 142.94 143.89 618,241 -4.96(-3.33%)
Jul 16, 2021 151.38 151.57 148.69 148.85 337,341 -1.78(-1.18%)
Jul 15, 2021 149.23 151.43 149.23 150.63 446,661 +0.06(+0.04%)
Jul 14, 2021 150.98 151.86 149.82 150.57 577,100 +0.23(+0.15%)
Jul 13, 2021 151.62 152.11 149.21 150.34 550,090 -1.80(-1.18%)
Jul 12, 2021 150.78 153.61 149.74 152.14 613,204 +0.72(+0.47%)
Jul 09, 2021 150.31 151.81 149.25 151.42 572,420 +3.54(+2.39%)
Jul 08, 2021 147.75 149.45 146.09 147.88 678,492 -1.91(-1.27%)
Jul 07, 2021 147.31 150.37 147.31 149.79 840,007 +1.57(+1.06%)
Jul 06, 2021 147.82 148.63 145.22 148.22 726,233 -0.44(-0.30%)
Jul 02, 2021 146.94 149.04 146.94 148.66 957,504 +1.60(+1.09%)
Jul 01, 2021 144.67 148.06 144.67 147.06 647,736 +3.03(+2.10%)
Jun 30, 2021 144.00 144.58 142.43 144.03 921,064 +0.19(+0.13%)
Jun 29, 2021 145.96 146.68 143.71 143.84 521,983 -2.05(-1.40%)
Jun 28, 2021 148.37 148.41 144.59 145.89 1,009,777 -2.81(-1.89%)
Jun 25, 2021 147.29 149.02 146.66 148.70 430,156 +1.73(+1.18%)
Jun 24, 2021 148.48 148.48 146.08 146.97 668,594 -0.28(-0.19%)
Jun 23, 2021 148.83 148.83 147.16 147.25 566,892 -1.59(-1.07%)
Jun 22, 2021 149.05 150.15 148.13 148.85 408,351 -0.51(-0.34%)
Jun 21, 2021 145.04 149.59 145.02 149.36 518,605 +5.06(+3.50%)
Jun 18, 2021 146.14 147.83 144.26 144.30 1,486,624 -5.09(-3.40%)
Jun 17, 2021 152.19 152.57 148.39 149.39 775,272 -2.23(-1.47%)
Jun 16, 2021 153.57 154.16 151.54 151.62 546,078 -2.42(-1.57%)
Jun 15, 2021 153.81 155.31 152.48 154.04 452,145 +0.24(+0.15%)
Jun 14, 2021 157.25 157.70 152.94 153.80 508,495 -3.94(-2.50%)
Jun 11, 2021 157.77 157.86 155.69 157.75 530,160 +0.84(+0.53%)
Jun 10, 2021 155.67 157.64 155.32 156.91 557,816 +0.06(+0.04%)
Jun 09, 2021 157.42 157.56 156.20 156.85 361,305 -0.20(-0.13%)
Jun 08, 2021 156.16 157.47 154.53 157.05 580,403 +0.68(+0.43%)
Jun 07, 2021 157.53 158.18 156.29 156.37 759,687 -0.77(-0.49%)
Jun 04, 2021 156.97 157.61 155.94 157.14 426,731 +0.89(+0.57%)
Jun 03, 2021 154.41 156.78 152.98 156.25 537,216 +1.12(+0.72%)
Jun 02, 2021 158.35 158.40 154.69 155.13 1,218,869 -2.76(-1.75%)
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.