Univl Health Services (NY: UHS )

181.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 144.02 144.60 142.45 144.04 920,948 +0.19(+0.13%)
Jun 29, 2021 145.97 146.70 143.73 143.86 521,918 -2.05(-1.40%)
Jun 28, 2021 148.38 148.43 144.61 145.91 1,009,650 -2.81(-1.89%)
Jun 25, 2021 147.31 149.04 146.68 148.72 430,102 +1.73(+1.18%)
Jun 24, 2021 148.50 148.50 146.10 146.99 668,510 -0.28(-0.19%)
Jun 23, 2021 148.85 148.85 147.17 147.27 566,821 -1.59(-1.07%)
Jun 22, 2021 149.07 150.16 148.15 148.87 408,299 -0.51(-0.34%)
Jun 21, 2021 145.06 149.61 145.04 149.38 518,540 +5.06(+3.50%)
Jun 18, 2021 146.16 147.85 144.28 144.32 1,486,436 -5.09(-3.40%)
Jun 17, 2021 152.21 152.59 148.41 149.41 775,174 -2.23(-1.47%)
Jun 16, 2021 153.59 154.18 151.56 151.64 546,009 -2.42(-1.57%)
Jun 15, 2021 153.83 155.33 152.50 154.06 452,088 +0.24(+0.15%)
Jun 14, 2021 157.27 157.72 152.96 153.82 508,431 -3.94(-2.50%)
Jun 11, 2021 157.79 157.88 155.71 157.77 530,093 +0.84(+0.53%)
Jun 10, 2021 155.69 157.66 155.34 156.93 557,746 +0.06(+0.04%)
Jun 09, 2021 157.44 157.58 156.22 156.87 361,259 -0.20(-0.13%)
Jun 08, 2021 156.19 157.49 154.55 157.07 580,330 +0.68(+0.43%)
Jun 07, 2021 157.55 158.20 156.31 156.39 759,591 -0.77(-0.49%)
Jun 04, 2021 156.99 157.63 155.96 157.16 426,677 +0.88(+0.57%)
Jun 03, 2021 154.43 156.80 153.00 156.27 537,149 +1.12(+0.72%)
Jun 02, 2021 158.37 158.42 154.71 155.15 1,218,716 -2.76(-1.75%)
Jun 01, 2021 157.82 158.38 155.70 157.92 697,984 +1.08(+0.69%)
May 28, 2021 156.71 157.25 154.82 156.83 863,410 +0.49(+0.31%)
May 27, 2021 158.79 159.66 155.93 156.34 1,032,153 -1.00(-0.64%)
May 26, 2021 157.13 158.06 156.48 157.34 1,554,760 +0.39(+0.25%)
May 25, 2021 156.21 157.37 155.09 156.95 1,497,691 +0.74(+0.47%)
May 24, 2021 155.86 157.43 154.61 156.22 670,208 +0.93(+0.60%)
May 21, 2021 156.23 157.48 155.17 155.28 708,557 -0.05(-0.03%)
May 20, 2021 154.02 156.58 152.01 155.33 781,633 +1.15(+0.75%)
May 19, 2021 154.40 155.23 151.72 154.18 672,324 -1.26(-0.81%)
May 18, 2021 156.84 157.99 154.99 155.44 636,483 -2.35(-1.49%)
May 17, 2021 156.96 158.77 156.22 157.79 512,599 +0.83(+0.53%)
May 14, 2021 155.51 157.42 154.95 156.96 436,569 +1.85(+1.19%)
May 13, 2021 150.53 156.16 149.78 155.11 653,055 +3.72(+2.46%)
May 12, 2021 152.84 153.63 151.07 151.39 942,778 -1.24(-0.81%)
May 11, 2021 152.99 154.45 151.94 152.63 607,117 -1.67(-1.08%)
May 10, 2021 153.48 156.40 152.59 154.30 451,386 +1.83(+1.20%)
May 07, 2021 150.74 153.49 149.94 152.47 373,906 +0.69(+0.45%)
May 06, 2021 150.86 151.99 149.68 151.78 447,520 +0.94(+0.63%)
May 05, 2021 150.96 151.45 148.62 150.84 504,334 +0.56(+0.37%)
May 04, 2021 147.54 150.55 147.54 150.28 631,335 +2.34(+1.58%)
May 03, 2021 147.37 148.99 145.98 147.94 478,042 +2.13(+1.46%)
Apr 30, 2021 144.89 147.07 144.89 145.81 605,913 -0.18(-0.12%)
Apr 29, 2021 145.48 148.23 145.26 145.99 542,366 +0.77(+0.53%)
Apr 28, 2021 144.29 147.44 142.48 145.22 677,323 +1.87(+1.30%)
Apr 27, 2021 140.88 145.16 140.60 143.35 975,265 +0.13(+0.09%)
Apr 26, 2021 143.25 144.08 142.16 143.23 648,544 +0.26(+0.19%)
Apr 23, 2021 143.55 144.13 141.58 142.96 537,413 -0.99(-0.69%)
Apr 22, 2021 146.46 147.95 143.44 143.95 900,555 -1.34(-0.92%)
Apr 21, 2021 142.46 146.20 142.21 145.29 493,973 +2.95(+2.07%)
Apr 20, 2021 143.88 144.63 141.48 142.34 694,527 -1.14(-0.79%)
Apr 19, 2021 144.05 144.70 141.48 143.48 547,954 -0.10(-0.07%)
Apr 16, 2021 139.51 144.44 139.51 143.58 895,282 +4.93(+3.56%)
Apr 15, 2021 135.61 139.13 134.91 138.65 1,030,006 +3.54(+2.62%)
Apr 14, 2021 135.12 136.66 134.45 135.11 403,147 +0.11(+0.08%)
Apr 13, 2021 135.22 136.03 133.14 135.00 721,236 -1.82(-1.33%)
Apr 12, 2021 136.19 137.49 136.19 136.82 306,771 +1.06(+0.78%)
Apr 09, 2021 135.21 135.83 133.37 135.76 326,417 +1.29(+0.96%)
Apr 08, 2021 133.11 135.41 131.59 134.47 522,325 +0.25(+0.19%)
Apr 07, 2021 135.58 135.64 133.56 134.22 501,472 -0.40(-0.30%)
Apr 06, 2021 133.55 135.33 132.26 134.62 513,464 +0.64(+0.48%)
Apr 05, 2021 133.13 134.31 131.85 133.98 466,936 +1.94(+1.47%)
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.