Univl Health Services (NY: UHS )

91.50 +3.69 (+4.20%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 90.43 90.89 87.57 87.81 808,315 -2.08(-2.31%)
Sep 26, 2022 91.33 92.60 89.42 89.89 732,770 -1.86(-2.03%)
Sep 23, 2022 92.00 92.49 89.87 91.75 870,295 -1.82(-1.95%)
Sep 22, 2022 94.44 94.44 92.18 93.57 640,911 -1.07(-1.13%)
Sep 21, 2022 96.85 98.05 94.63 94.64 557,796 -1.50(-1.56%)
Sep 20, 2022 97.74 97.74 95.56 96.14 842,539 -2.62(-2.65%)
Sep 19, 2022 97.69 99.04 97.30 98.76 637,965 -0.22(-0.22%)
Sep 16, 2022 98.62 99.36 98.10 98.98 1,348,288 -0.01(-0.01%)
Sep 15, 2022 97.71 100.63 97.50 98.99 767,637 +1.52(+1.56%)
Sep 14, 2022 100.82 100.94 96.02 97.47 1,079,156 -3.93(-3.88%)
Sep 13, 2022 103.82 104.51 101.30 101.40 575,683 -4.74(-4.47%)
Sep 12, 2022 103.69 106.43 103.58 106.14 686,763 +3.13(+3.04%)
Sep 09, 2022 101.71 103.37 101.50 103.01 610,199 +1.77(+1.75%)
Sep 08, 2022 99.88 101.38 99.64 101.24 659,762 +0.36(+0.36%)
Sep 07, 2022 96.11 101.01 95.60 100.88 628,305 +4.65(+4.83%)
Sep 06, 2022 97.30 97.48 95.69 96.23 466,487 -0.73(-0.75%)
Sep 02, 2022 98.42 99.42 96.78 96.96 590,785 -0.29(-0.30%)
Sep 01, 2022 97.30 97.81 94.70 97.25 815,251 -0.59(-0.60%)
Aug 31, 2022 100.25 100.25 97.28 97.84 1,205,591 -1.97(-1.97%)
Aug 30, 2022 101.72 101.87 99.69 99.81 559,280 -1.50(-1.48%)
Aug 29, 2022 100.79 101.82 99.80 101.31 519,720 -0.16(-0.16%)
Aug 26, 2022 105.57 105.92 101.47 101.47 430,185 -4.32(-4.08%)
Aug 25, 2022 105.20 106.69 104.70 105.79 451,957 +1.18(+1.13%)
Aug 24, 2022 104.93 104.93 103.02 104.61 878,330 +1.02(+0.98%)
Aug 23, 2022 105.45 106.30 103.53 103.59 404,073 -1.62(-1.54%)
Aug 22, 2022 106.61 107.38 105.09 105.21 432,617 -2.77(-2.57%)
Aug 19, 2022 108.01 108.64 107.52 107.98 998,582 -0.28(-0.26%)
Aug 18, 2022 106.97 108.60 106.28 108.26 960,239 +1.99(+1.87%)
Aug 17, 2022 107.17 107.47 105.83 106.27 1,033,901 -2.17(-2.00%)
Aug 16, 2022 111.30 111.67 108.11 108.44 861,460 -3.35(-3.00%)
Aug 15, 2022 111.48 112.85 111.16 111.79 483,465 -0.17(-0.15%)
Aug 12, 2022 111.88 112.25 111.53 111.96 749,503 +0.57(+0.51%)
Aug 11, 2022 113.31 113.60 111.23 111.39 492,646 -1.25(-1.11%)
Aug 10, 2022 111.24 113.00 111.07 112.64 442,757 +3.02(+2.75%)
Aug 09, 2022 110.15 110.75 109.17 109.62 403,275 -0.54(-0.49%)
Aug 08, 2022 111.30 111.30 109.96 110.16 334,049 -0.19(-0.17%)
Aug 05, 2022 109.10 110.58 108.37 110.35 406,233 +0.65(+0.59%)
Aug 04, 2022 111.17 111.17 109.55 109.70 519,556 -1.46(-1.31%)
Aug 03, 2022 110.86 111.50 109.60 111.16 442,858 +1.24(+1.13%)
Aug 02, 2022 110.22 111.25 108.72 109.92 421,631 -0.33(-0.30%)
Aug 01, 2022 111.71 112.27 110.25 110.25 402,263 -2.22(-1.97%)
Jul 29, 2022 111.06 112.91 110.34 112.47 468,072 +0.69(+0.62%)
Jul 28, 2022 109.28 112.20 109.14 111.78 592,293 +2.51(+2.30%)
Jul 27, 2022 108.93 109.88 107.36 109.27 833,847 -0.09(-0.08%)
Jul 26, 2022 114.82 114.82 107.98 109.36 1,312,379 -0.74(-0.67%)
Jul 25, 2022 111.00 113.20 109.16 110.10 1,072,334 -0.89(-0.80%)
Jul 22, 2022 116.46 120.48 110.32 110.99 1,501,190 +1.51(+1.38%)
Jul 21, 2022 108.27 109.59 107.18 109.48 962,497 +1.48(+1.37%)
Jul 20, 2022 107.66 109.19 107.10 108.00 935,026 +0.28(+0.26%)
Jul 19, 2022 105.52 107.86 105.48 107.72 1,017,641 +3.97(+3.83%)
Jul 18, 2022 103.61 105.33 103.05 103.75 1,149,519 +0.70(+0.68%)
Jul 15, 2022 102.36 103.80 100.78 103.05 541,437 +2.78(+2.77%)
Jul 14, 2022 100.26 101.09 98.63 100.27 647,857 -1.78(-1.74%)
Jul 13, 2022 100.45 102.95 100.45 102.05 414,474 +0.22(+0.22%)
Jul 12, 2022 100.26 103.05 99.90 101.83 604,791 +0.51(+0.50%)
Jul 11, 2022 102.54 102.68 101.09 101.32 424,576 -2.12(-2.05%)
Jul 08, 2022 105.15 106.00 103.40 103.44 557,278 -1.85(-1.76%)
Jul 07, 2022 103.05 105.38 103.05 105.29 648,979 +3.04(+2.97%)
Jul 06, 2022 101.00 103.27 99.98 102.25 991,214 -2.65(-2.53%)
Jul 05, 2022 104.64 105.10 102.42 104.90 652,982 -1.07(-1.01%)
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.