Skip to main content

Univl Health Services (NY:UHS)

181.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 177.67 182.56 176.49 181.15 1,165,358 +3.07(+1.72%)
Jun 27, 2025 177.75 181.63 177.66 178.08 1,088,833 +0.65(+0.37%)
Jun 26, 2025 180.58 184.41 177.23 177.43 874,388 +1.74(+0.99%)
Jun 25, 2025 175.68 176.06 172.02 175.69 891,870 +0.49(+0.28%)
Jun 24, 2025 174.26 176.05 170.84 175.20 946,603 +1.68(+0.97%)
Jun 23, 2025 172.09 174.18 169.31 173.52 1,065,258 +1.82(+1.06%)
Jun 20, 2025 171.35 175.89 171.35 171.70 1,572,650 +0.46(+0.27%)
Jun 18, 2025 171.77 173.04 170.10 171.24 986,790 -0.52(-0.30%)
Jun 17, 2025 167.99 172.68 166.09 171.76 1,358,054 +1.40(+0.82%)
Jun 16, 2025 172.69 175.48 163.21 170.36 1,946,344 -0.71(-0.42%)
Jun 13, 2025 171.79 173.38 170.59 171.07 680,819 -2.59(-1.49%)
Jun 12, 2025 172.26 173.91 171.14 173.66 684,013 +1.37(+0.80%)
Jun 11, 2025 172.89 175.64 171.31 172.29 746,265 -0.38(-0.22%)
Jun 10, 2025 177.41 177.41 168.65 172.67 1,550,401 -5.10(-2.87%)
Jun 09, 2025 188.57 188.57 169.79 177.77 1,333,149 -11.62(-6.14%)
Jun 06, 2025 189.34 191.00 188.60 189.39 379,386 +0.30(+0.16%)
Jun 05, 2025 188.65 190.62 188.14 189.09 538,680 +0.44(+0.23%)
Jun 04, 2025 191.44 191.95 188.44 188.65 497,436 -0.16(-0.08%)
Jun 03, 2025 186.63 189.31 186.24 188.81 534,538 +1.43(+0.76%)
Jun 02, 2025 189.83 189.90 184.90 187.38 707,836 -2.77(-1.46%)
May 30, 2025 189.88 191.76 188.58 190.15 815,710 -0.70(-0.37%)
May 29, 2025 191.46 193.44 190.42 190.85 408,294 +0.66(+0.35%)
May 28, 2025 191.36 193.60 189.92 190.19 635,145 -2.03(-1.06%)
May 27, 2025 188.84 192.96 187.63 192.22 974,305 +6.20(+3.34%)
May 23, 2025 184.50 186.54 183.47 186.01 439,829 -0.44(-0.24%)
May 22, 2025 188.38 190.19 186.16 186.45 462,892 -3.50(-1.84%)
May 21, 2025 194.54 195.42 189.87 189.95 496,104 -5.57(-2.85%)
May 20, 2025 196.33 196.92 194.38 195.52 553,669 -1.09(-0.55%)
May 19, 2025 196.13 197.75 194.76 196.61 470,454 -1.12(-0.57%)
May 16, 2025 196.11 197.98 193.50 197.73 766,871 +2.06(+1.05%)
May 15, 2025 186.65 195.96 185.90 195.67 931,578 +8.04(+4.29%)
May 14, 2025 191.37 191.94 187.51 187.63 721,923 -4.33(-2.26%)
May 13, 2025 190.35 193.52 189.94 191.97 734,215 +0.62(+0.32%)
May 12, 2025 183.74 198.82 183.74 191.35 1,106,343 +9.76(+5.37%)
May 09, 2025 183.82 184.17 180.90 181.59 829,266 -1.99(-1.08%)
May 08, 2025 186.51 187.78 183.49 183.58 756,563 -2.82(-1.51%)
May 07, 2025 183.82 187.36 180.84 186.39 774,563 +2.43(+1.32%)
May 06, 2025 177.49 186.69 175.23 183.97 1,610,699 +5.96(+3.35%)
May 05, 2025 178.43 180.42 176.99 178.00 489,833 -0.55(-0.31%)
May 02, 2025 176.76 179.16 176.56 178.55 589,490 +4.10(+2.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.