Skip to main content

Univl Health Services (NY: UHS )

176.58 -2.32 (-1.30%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 179.76 181.55 178.32 178.90 423,024 -1.30(-0.72%)
May 21, 2024 181.18 181.77 177.86 180.20 713,929 -1.21(-0.67%)
May 20, 2024 181.94 181.94 178.14 181.41 597,948 +3.71(+2.09%)
May 17, 2024 179.38 179.38 177.14 177.70 344,237 -1.28(-0.72%)
May 16, 2024 181.31 182.92 178.68 178.98 873,502 -3.26(-1.79%)
May 15, 2024 179.47 182.88 179.31 182.24 562,597 +3.33(+1.86%)
May 14, 2024 180.40 181.39 177.39 178.91 1,007,491 +0.32(+0.18%)
May 13, 2024 178.19 178.63 176.43 178.59 743,434 +0.50(+0.28%)
May 10, 2024 177.05 180.60 176.87 178.09 573,418 +1.04(+0.59%)
May 09, 2024 169.69 177.32 169.69 177.05 710,755 +7.58(+4.47%)
May 08, 2024 168.71 170.52 167.36 169.47 513,866 -0.03(-0.02%)
May 07, 2024 170.58 171.21 169.39 169.50 660,674 +0.35(+0.21%)
May 06, 2024 169.04 169.63 168.58 169.15 811,257 +1.45(+0.86%)
May 03, 2024 171.79 171.79 167.53 167.70 597,905 -2.19(-1.29%)
May 02, 2024 171.14 171.19 167.13 169.89 651,966 -0.30(-0.18%)
May 01, 2024 169.42 172.95 168.29 170.19 1,161,938 -0.24(-0.14%)
Apr 30, 2024 170.03 171.02 168.61 170.43 1,004,222 +1.31(+0.77%)
Apr 29, 2024 166.80 169.47 166.80 169.12 794,858 +3.06(+1.84%)
Apr 26, 2024 163.20 167.74 160.84 166.06 965,423 +0.96(+0.58%)
Apr 25, 2024 174.95 174.95 161.58 165.10 1,260,225 -0.80(-0.48%)
Apr 24, 2024 164.18 166.69 163.48 165.90 1,213,372 +0.99(+0.60%)
Apr 23, 2024 161.66 165.98 161.49 164.91 803,844 +3.78(+2.35%)
Apr 22, 2024 158.49 161.96 158.10 161.13 672,649 +3.66(+2.32%)
Apr 19, 2024 154.41 157.47 153.66 157.47 903,015 +3.82(+2.49%)
Apr 18, 2024 155.25 157.18 152.69 153.65 1,047,629 -6.38(-3.99%)
Apr 17, 2024 162.08 162.53 159.46 160.03 547,087 -1.38(-0.85%)
Apr 16, 2024 166.45 166.45 160.74 161.41 795,567 -5.01(-3.01%)
Apr 15, 2024 169.01 169.98 165.42 166.42 545,600 -0.37(-0.22%)
Apr 12, 2024 167.85 169.06 165.79 166.79 521,405 -1.61(-0.96%)
Apr 11, 2024 170.42 171.41 167.79 168.40 399,253 -1.83(-1.08%)
Apr 10, 2024 169.33 171.85 169.06 170.23 388,222 -1.27(-0.74%)
Apr 09, 2024 171.72 172.20 169.21 171.50 665,562 -0.13(-0.08%)
Apr 08, 2024 172.90 173.58 171.48 171.63 428,224 -1.80(-1.04%)
Apr 05, 2024 172.82 173.95 171.82 173.43 388,934 +1.09(+0.63%)
Apr 04, 2024 174.98 174.98 171.42 172.34 405,007 -1.40(-0.81%)
Apr 03, 2024 172.17 174.89 171.48 173.74 488,620 +1.32(+0.77%)
Apr 02, 2024 174.43 174.43 169.70 172.42 878,944 -2.79(-1.59%)
Apr 01, 2024 180.00 180.00 171.26 175.21 1,348,003 -7.25(-3.97%)
Mar 28, 2024 182.50 183.61 181.73 182.46 699,083 +0.61(+0.34%)
Mar 27, 2024 179.41 181.93 178.36 181.85 550,244 +4.54(+2.56%)
Mar 26, 2024 177.85 179.57 177.10 177.31 675,693 -0.54(-0.30%)
Mar 25, 2024 180.49 181.01 177.64 177.85 552,281 -2.64(-1.46%)
Mar 22, 2024 180.60 181.07 178.67 180.49 392,814 -0.28(-0.15%)
Mar 21, 2024 180.35 182.29 180.00 180.77 548,075 +0.88(+0.49%)
Mar 20, 2024 180.08 181.38 178.25 179.89 536,227 -0.34(-0.19%)
Mar 19, 2024 178.00 180.98 177.86 180.23 767,937 +2.93(+1.65%)
Mar 18, 2024 173.03 177.58 172.60 177.30 515,562 +3.40(+1.96%)
Mar 15, 2024 169.50 174.65 169.50 173.90 856,267 +0.97(+0.56%)
Mar 14, 2024 174.01 174.22 171.76 172.93 478,640 -1.48(-0.85%)
Mar 13, 2024 174.80 176.98 173.32 174.41 428,656 -0.31(-0.18%)
Mar 12, 2024 170.67 174.94 169.68 174.72 748,149 +3.43(+2.00%)
Mar 11, 2024 174.82 176.11 170.37 171.29 737,286 -4.40(-2.50%)
Mar 08, 2024 177.36 178.08 175.67 175.69 516,570 -1.98(-1.11%)
Mar 07, 2024 177.42 179.41 176.22 177.67 419,659 +1.72(+0.98%)
Mar 06, 2024 175.89 177.25 173.33 175.95 505,089 +0.45(+0.26%)
Mar 05, 2024 173.73 177.53 173.73 175.50 556,141 +0.90(+0.52%)
Mar 04, 2024 170.79 175.53 170.52 174.60 662,299 +3.48(+2.03%)
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.