Univl Health Services (NY: UHS )

177.30 +3.40 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 167.06 171.90 166.04 171.12 680,616 +4.06(+2.43%)
Feb 29, 2024 163.13 167.21 161.71 167.06 1,004,117 +5.53(+3.42%)
Feb 28, 2024 170.37 176.21 160.96 161.53 1,815,214 -4.06(-2.45%)
Feb 27, 2024 163.92 165.59 162.82 165.59 827,934 +1.46(+0.89%)
Feb 26, 2024 164.11 165.59 161.97 164.13 508,897 +0.02(+0.01%)
Feb 23, 2024 164.50 166.14 164.01 164.11 524,955 -0.18(-0.11%)
Feb 22, 2024 163.31 165.66 162.58 164.29 661,022 +1.19(+0.73%)
Feb 21, 2024 161.83 163.20 160.65 163.10 310,026 +0.87(+0.54%)
Feb 20, 2024 160.89 162.58 160.49 162.23 391,329 +0.27(+0.17%)
Feb 16, 2024 162.31 163.55 160.65 161.96 310,159 -0.56(-0.34%)
Feb 15, 2024 163.08 163.44 161.63 162.52 391,795 +1.01(+0.62%)
Feb 14, 2024 161.60 163.15 160.03 161.51 354,156 +1.11(+0.69%)
Feb 13, 2024 162.04 163.23 159.99 160.40 398,203 -3.95(-2.40%)
Feb 12, 2024 161.68 164.76 160.55 164.35 393,596 +2.17(+1.34%)
Feb 09, 2024 161.79 162.60 161.07 162.18 270,607 +0.42(+0.26%)
Feb 08, 2024 162.25 162.84 160.27 161.76 368,459 -0.49(-0.30%)
Feb 07, 2024 162.28 164.14 161.72 162.25 293,060 +0.30(+0.19%)
Feb 06, 2024 161.98 163.30 161.03 161.95 293,496 -0.52(-0.32%)
Feb 05, 2024 162.02 163.92 161.50 162.47 409,889 -0.06(-0.04%)
Feb 02, 2024 161.89 164.11 161.80 162.53 445,298 -0.41(-0.25%)
Feb 01, 2024 158.24 164.61 157.50 162.94 691,264 +4.32(+2.73%)
Jan 31, 2024 159.61 161.12 158.32 158.61 402,539 -0.14(-0.09%)
Jan 30, 2024 159.13 161.00 158.70 158.75 571,587 +2.10(+1.34%)
Jan 29, 2024 156.62 157.92 155.34 156.66 488,552 -0.72(-0.46%)
Jan 26, 2024 157.53 159.23 156.67 157.38 458,883 +0.59(+0.38%)
Jan 25, 2024 154.29 157.06 153.50 156.79 544,236 +3.63(+2.37%)
Jan 24, 2024 154.33 154.33 149.92 153.16 799,484 -0.46(-0.30%)
Jan 23, 2024 155.73 156.47 152.51 153.62 678,241 -2.24(-1.44%)
Jan 22, 2024 158.30 159.74 155.62 155.86 498,330 -1.76(-1.12%)
Jan 19, 2024 156.58 157.62 155.39 157.62 308,259 +1.42(+0.91%)
Jan 18, 2024 155.03 156.69 153.99 156.20 451,561 +1.68(+1.09%)
Jan 17, 2024 156.35 158.39 154.00 154.52 392,500 -3.24(-2.05%)
Jan 16, 2024 157.21 157.94 155.63 157.75 351,415 -0.64(-0.40%)
Jan 12, 2024 158.80 160.16 157.50 158.39 534,422 +0.20(+0.13%)
Jan 11, 2024 156.22 158.55 155.85 158.19 387,802 +1.53(+0.98%)
Jan 10, 2024 153.75 156.84 153.26 156.67 336,264 +2.58(+1.67%)
Jan 09, 2024 153.28 155.37 153.07 154.09 332,082 -0.13(-0.08%)
Jan 08, 2024 153.63 154.55 152.49 154.22 339,902 +0.71(+0.46%)
Jan 05, 2024 152.02 155.03 152.02 153.51 660,843 +1.52(+1.00%)
Jan 04, 2024 153.04 153.89 151.73 151.99 599,749 -0.86(-0.56%)
Jan 03, 2024 155.30 155.91 152.20 152.85 472,767 -3.37(-2.15%)
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.