Skip to main content

Univl Health Services (NY: UHS )

181.76 -0.09 (-0.05%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 125.09 126.58 124.55 126.39 488,453 +2.09(+1.68%)
Mar 30, 2023 124.79 125.18 123.33 124.30 310,353 +0.88(+0.71%)
Mar 29, 2023 123.92 124.14 122.33 123.43 727,735 +0.43(+0.35%)
Mar 28, 2023 122.58 123.80 121.69 123.00 249,650 +0.05(+0.04%)
Mar 27, 2023 123.92 124.42 122.38 122.95 390,796 +1.00(+0.82%)
Mar 24, 2023 120.73 122.36 120.01 121.95 362,409 +0.83(+0.68%)
Mar 23, 2023 121.32 122.21 119.56 121.12 418,331 -0.44(-0.36%)
Mar 22, 2023 125.19 126.09 121.46 121.56 502,904 -3.62(-2.89%)
Mar 21, 2023 124.32 126.01 123.80 125.18 731,577 +2.58(+2.10%)
Mar 20, 2023 119.13 123.41 119.13 122.60 694,419 +3.99(+3.36%)
Mar 17, 2023 120.12 120.21 118.23 118.61 928,944 -1.73(-1.44%)
Mar 16, 2023 115.70 121.51 115.70 120.34 855,499 +3.35(+2.86%)
Mar 15, 2023 113.22 117.08 113.06 116.99 863,394 +1.05(+0.91%)
Mar 14, 2023 117.89 117.97 115.20 115.94 759,133 +0.05(+0.04%)
Mar 13, 2023 115.15 117.57 114.75 115.89 583,254 -1.13(-0.97%)
Mar 10, 2023 118.62 118.62 115.52 117.02 778,227 -1.89(-1.59%)
Mar 09, 2023 122.58 123.10 118.30 118.91 1,008,610 -3.37(-2.76%)
Mar 08, 2023 121.50 123.89 121.10 122.28 642,644 +0.55(+0.45%)
Mar 07, 2023 124.78 124.78 120.62 121.74 956,692 -3.50(-2.80%)
Mar 06, 2023 125.50 126.57 123.85 125.24 1,196,899 -1.17(-0.93%)
Mar 03, 2023 127.58 127.73 124.39 126.41 1,252,487 -0.39(-0.31%)
Mar 02, 2023 130.24 130.27 126.35 126.80 825,645 -4.54(-3.46%)
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.