Skip to main content

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 (%)
Aug 31, 2023 134.53 135.51 134.26 134.34 551,321 -0.10(-0.07%)
Aug 30, 2023 134.85 135.26 134.20 134.44 302,072 +0.24(+0.18%)
Aug 29, 2023 132.45 134.83 131.59 134.20 428,652 +1.74(+1.32%)
Aug 28, 2023 131.07 132.91 131.07 132.45 395,925 +1.75(+1.34%)
Aug 25, 2023 129.97 131.02 128.83 130.70 564,015 +1.12(+0.86%)
Aug 24, 2023 129.82 132.65 129.56 129.59 374,279 -0.37(-0.28%)
Aug 23, 2023 131.02 131.02 129.50 129.95 303,402 -0.22(-0.17%)
Aug 22, 2023 128.20 130.37 127.74 130.17 565,034 +2.41(+1.89%)
Aug 21, 2023 128.19 128.79 126.86 127.76 479,307 -0.26(-0.20%)
Aug 18, 2023 126.69 128.50 126.69 128.02 521,358 +0.73(+0.57%)
Aug 17, 2023 129.04 129.96 126.73 127.30 655,392 -1.90(-1.47%)
Aug 16, 2023 130.15 132.23 129.17 129.20 437,154 -1.03(-0.79%)
Aug 15, 2023 131.42 132.01 129.46 130.22 685,354 -1.28(-0.98%)
Aug 14, 2023 130.26 131.56 129.32 131.51 613,838 +0.53(+0.40%)
Aug 11, 2023 130.40 131.79 130.28 130.98 526,254 +0.16(+0.12%)
Aug 10, 2023 131.40 132.55 130.27 130.82 982,841 -0.22(-0.17%)
Aug 09, 2023 136.15 136.65 130.91 131.04 863,806 -4.67(-3.44%)
Aug 08, 2023 135.20 135.78 132.88 135.71 758,106 -0.41(-0.30%)
Aug 07, 2023 134.43 136.16 134.31 136.12 521,742 +2.32(+1.73%)
Aug 04, 2023 134.78 135.09 132.63 133.80 1,663,881 -0.95(-0.70%)
Aug 03, 2023 136.17 136.93 134.59 134.74 751,104 -1.27(-0.94%)
Aug 02, 2023 138.67 139.62 135.72 136.02 722,698 -2.66(-1.92%)
Aug 01, 2023 138.48 139.60 137.03 138.68 599,985 +0.30(+0.22%)
Jul 31, 2023 138.42 138.61 136.17 138.38 644,764 +0.22(+0.16%)
Jul 28, 2023 139.18 139.36 137.00 138.16 798,393 +0.69(+0.50%)
Jul 27, 2023 141.94 141.94 136.51 137.47 1,021,313 -3.37(-2.39%)
Jul 26, 2023 143.26 145.69 137.92 140.84 1,930,343 -8.18(-5.49%)
Jul 25, 2023 146.82 149.66 145.81 149.01 856,186 +1.31(+0.89%)
Jul 24, 2023 148.75 149.56 147.28 147.70 524,218 -0.19(-0.13%)
Jul 21, 2023 151.15 151.74 147.50 147.89 672,312 -2.90(-1.92%)
Jul 20, 2023 153.01 153.08 149.93 150.79 509,966 -0.97(-0.64%)
Jul 19, 2023 151.88 152.62 148.39 151.75 817,005 -0.63(-0.41%)
Jul 18, 2023 151.84 154.08 151.40 152.38 492,391 -0.42(-0.27%)
Jul 17, 2023 152.22 153.24 150.85 152.80 512,179 -0.24(-0.16%)
Jul 14, 2023 152.96 156.78 151.06 153.04 797,676 +0.59(+0.39%)
Jul 13, 2023 153.22 153.66 151.80 152.45 468,847 -0.86(-0.56%)
Jul 12, 2023 152.58 153.56 151.12 153.31 734,221 +1.25(+0.82%)
Jul 11, 2023 153.71 154.34 151.41 152.06 579,675 -0.95(-0.62%)
Jul 10, 2023 150.27 153.51 149.66 153.01 774,477 +2.68(+1.78%)
Jul 07, 2023 150.65 152.19 150.00 150.33 777,069 -0.97(-0.64%)
Jul 06, 2023 152.55 152.55 149.87 151.29 624,822 -1.71(-1.12%)
Jul 05, 2023 154.50 155.09 152.49 153.01 669,430 -1.75(-1.13%)
Jul 03, 2023 155.87 156.58 153.47 154.76 250,749 -2.35(-1.50%)
Jun 30, 2023 157.31 157.91 155.55 157.11 373,229 +1.26(+0.81%)
Jun 29, 2023 154.98 156.34 154.98 155.85 325,323 +0.74(+0.48%)
Jun 28, 2023 155.34 157.11 154.35 155.12 517,177 -0.60(-0.38%)
Jun 27, 2023 150.45 156.44 150.37 155.72 787,730 +4.27(+2.82%)
Jun 26, 2023 150.82 152.36 149.20 151.44 493,883 +0.65(+0.43%)
Jun 23, 2023 148.51 150.95 147.46 150.80 925,617 +1.47(+0.99%)
Jun 22, 2023 149.00 149.37 146.81 149.32 570,078 +0.20(+0.13%)
Jun 21, 2023 147.76 150.78 147.28 149.12 1,037,421 +0.63(+0.42%)
Jun 20, 2023 147.85 149.30 146.02 148.50 1,062,415 +0.50(+0.34%)
Jun 16, 2023 149.18 151.35 146.55 148.00 1,491,699 +0.82(+0.56%)
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.