Univl Health Services (NY: UHS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	209.45	210.59	206.88	207.50	572,832	-0.91(-0.44%)
Nov 07, 2024	205.21	208.43	201.93	208.41	986,542	+4.89(+2.40%)
Nov 06, 2024	197.85	206.46	193.79	203.52	1,443,541	-8.65(-4.08%)
Nov 05, 2024	207.64	212.17	206.90	212.17	497,934	+3.34(+1.60%)
Nov 04, 2024	204.81	210.58	204.81	208.83	997,772	+3.57(+1.74%)
Nov 01, 2024	206.65	207.20	204.13	205.26	632,500	+0.95(+0.46%)
Oct 31, 2024	205.43	207.41	203.27	204.31	1,117,601	-3.19(-1.54%)
Oct 30, 2024	205.02	208.57	202.61	207.50	684,021	+1.58(+0.77%)
Oct 29, 2024	204.00	209.31	203.60	205.92	906,091	+1.37(+0.67%)
Oct 28, 2024	203.80	207.66	202.17	204.55	934,124	+1.80(+0.89%)
Oct 25, 2024	208.00	212.78	201.87	202.75	1,483,330	-21.91(-9.75%)
Oct 24, 2024	233.52	234.39	223.74	224.66	1,344,502	-9.50(-4.06%)
Oct 23, 2024	233.25	235.16	231.90	234.16	596,296	+1.61(+0.69%)
Oct 22, 2024	231.83	234.44	229.53	232.55	607,368	-1.07(-0.46%)
Oct 21, 2024	235.86	237.83	232.60	233.62	628,265	-3.05(-1.29%)
Oct 18, 2024	233.51	240.25	232.47	236.67	993,431	+2.51(+1.07%)
Oct 17, 2024	234.58	238.62	233.19	234.16	620,424	-2.74(-1.16%)
Oct 16, 2024	231.60	239.83	230.44	236.90	935,209	+11.56(+5.13%)
Oct 15, 2024	221.00	231.63	221.00	225.34	1,123,063	+4.89(+2.22%)
Oct 14, 2024	214.03	221.57	213.90	220.45	893,570	+6.12(+2.86%)
Oct 11, 2024	213.87	214.95	213.12	214.33	420,698	+1.43(+0.67%)
Oct 10, 2024	212.68	213.90	209.79	212.90	471,656	-0.05(-0.02%)
Oct 09, 2024	212.12	214.47	208.24	212.95	694,036	+0.45(+0.21%)
Oct 08, 2024	213.70	214.14	209.27	212.50	831,825	-0.29(-0.14%)
Oct 07, 2024	214.43	216.35	211.23	212.79	741,497	-2.89(-1.34%)
Oct 04, 2024	216.79	217.50	212.98	215.68	674,440	+0.51(+0.24%)
Oct 03, 2024	223.56	224.61	212.50	215.17	1,529,629	-8.83(-3.94%)
Oct 02, 2024	224.00	225.50	222.86	224.00	707,641	-0.66(-0.29%)
Oct 01, 2024	228.59	228.81	222.34	224.66	822,666	-4.35(-1.90%)
Sep 30, 2024	224.07	229.36	212.07	229.01	1,753,248	-0.91(-0.40%)
Sep 27, 2024	239.54	239.96	223.30	229.92	1,381,373	-9.75(-4.07%)
Sep 26, 2024	241.09	241.53	237.54	239.67	398,052	-1.57(-0.65%)
Sep 25, 2024	242.01	242.84	240.67	241.24	354,619	-0.28(-0.12%)
Sep 24, 2024	240.14	243.25	238.50	241.52	463,012	+0.93(+0.39%)
Sep 23, 2024	239.22	241.33	238.12	240.59	421,798	+2.57(+1.08%)
Sep 20, 2024	237.16	239.55	235.38	238.02	843,326	+0.23(+0.10%)
Sep 19, 2024	236.93	237.80	233.53	237.79	489,291	+3.10(+1.32%)
Sep 18, 2024	230.03	237.26	230.00	234.69	615,069	+2.41(+1.04%)
Sep 17, 2024	234.64	235.66	230.92	232.28	605,154	-2.71(-1.15%)
Sep 16, 2024	233.85	236.80	232.46	234.99	480,844	+2.43(+1.04%)
Sep 13, 2024	231.10	233.67	231.10	232.56	346,004	+1.20(+0.52%)
Sep 12, 2024	226.27	231.97	226.27	231.36	560,635	+1.59(+0.69%)
Sep 11, 2024	225.45	231.53	224.25	229.77	819,074	+4.09(+1.81%)
Sep 10, 2024	227.22	229.46	224.48	225.68	555,651	-0.83(-0.37%)
Sep 09, 2024	230.29	232.69	223.74	226.51	953,869	-2.64(-1.15%)
Sep 06, 2024	239.08	241.95	226.59	229.15	929,670	-10.16(-4.25%)
Sep 05, 2024	237.99	239.32	235.53	239.31	704,767	+0.71(+0.30%)
Sep 04, 2024	236.65	238.69	235.66	238.60	523,988	+2.13(+0.90%)

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.