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 (%)
Sep 30, 2020 101.50 106.55 101.36 104.99 762,258 +4.41(+4.38%)
Sep 29, 2020 101.25 102.03 98.06 100.58 751,862 -1.85(-1.80%)
Sep 28, 2020 104.69 106.88 101.84 102.43 1,157,475 -0.96(-0.93%)
Sep 25, 2020 99.54 103.87 99.54 103.39 487,969 +2.71(+2.69%)
Sep 24, 2020 99.21 101.94 97.58 100.68 734,483 +1.03(+1.03%)
Sep 23, 2020 104.56 105.45 99.27 99.65 847,309 -4.76(-4.56%)
Sep 22, 2020 105.54 105.65 102.02 104.41 850,598 -1.38(-1.31%)
Sep 21, 2020 105.08 106.64 99.13 105.79 1,962,078 -9.90(-8.56%)
Sep 18, 2020 119.01 119.63 115.56 115.69 1,295,100 -4.02(-3.36%)
Sep 17, 2020 117.65 120.08 115.16 119.71 711,940 +0.53(+0.44%)
Sep 16, 2020 116.33 120.65 115.94 119.18 960,060 +3.72(+3.22%)
Sep 15, 2020 115.22 116.66 114.67 115.46 858,303 +0.80(+0.70%)
Sep 14, 2020 111.83 115.07 111.58 114.66 558,220 +3.61(+3.25%)
Sep 11, 2020 110.77 111.83 110.13 111.05 974,612 +0.31(+0.28%)
Sep 10, 2020 109.95 112.00 109.57 110.74 685,310 +1.63(+1.49%)
Sep 09, 2020 108.08 110.44 107.69 109.11 563,597 +1.86(+1.74%)
Sep 08, 2020 111.59 111.59 106.99 107.24 669,669 -4.17(-3.74%)
Sep 04, 2020 111.20 112.67 109.36 111.41 630,883 +1.44(+1.31%)
Sep 03, 2020 111.34 112.42 108.95 109.97 587,258 -0.23(-0.21%)
Sep 02, 2020 108.35 110.74 106.83 110.21 515,523 +1.74(+1.60%)
Sep 01, 2020 107.37 108.60 106.51 108.47 467,275 +0.22(+0.20%)
Aug 31, 2020 109.84 110.54 108.12 108.25 572,981 -2.23(-2.02%)
Aug 28, 2020 109.96 110.55 108.85 110.48 206,217 +0.67(+0.61%)
Aug 27, 2020 107.31 111.21 106.73 109.81 366,691 +3.57(+3.36%)
Aug 26, 2020 107.40 107.51 104.70 106.24 551,499 -1.37(-1.28%)
Aug 25, 2020 109.48 109.48 106.09 107.62 414,631 -1.35(-1.24%)
Aug 24, 2020 107.71 110.54 106.16 108.97 466,609 +2.33(+2.19%)
Aug 21, 2020 107.96 109.22 106.11 106.64 793,370 -1.49(-1.38%)
Aug 20, 2020 108.65 110.25 107.09 108.13 338,547 -1.63(-1.48%)
Aug 19, 2020 110.22 111.59 109.58 109.75 472,214 -0.23(-0.20%)
Aug 18, 2020 112.53 112.57 109.26 109.98 525,874 -2.24(-1.99%)
Aug 17, 2020 112.42 113.09 111.31 112.22 458,280 +0.22(+0.20%)
Aug 14, 2020 109.37 112.27 109.25 111.99 434,452 +2.19(+1.99%)
Aug 13, 2020 110.36 110.85 108.77 109.80 422,416 -1.50(-1.35%)
Aug 12, 2020 111.68 112.02 110.20 111.31 458,051 +0.49(+0.44%)
Aug 11, 2020 111.93 113.25 110.54 110.81 569,783 +0.33(+0.30%)
Aug 10, 2020 107.54 111.93 107.42 110.48 655,042 +3.12(+2.91%)
Aug 07, 2020 105.17 108.02 105.17 107.36 784,909 +1.59(+1.50%)
Aug 06, 2020 106.22 107.09 104.75 105.77 545,937 -0.31(-0.30%)
Aug 05, 2020 105.88 107.71 105.19 106.09 663,002 +1.40(+1.34%)
Aug 04, 2020 104.96 106.99 104.43 104.68 697,734 -1.02(-0.96%)
Aug 03, 2020 108.20 108.75 105.08 105.70 963,781 -2.11(-1.96%)
Jul 31, 2020 109.16 109.45 106.32 107.81 665,134 -2.13(-1.94%)
Jul 30, 2020 109.39 110.91 106.50 109.94 599,654 -1.03(-0.93%)
Jul 29, 2020 108.07 112.65 108.07 110.97 757,544 +3.97(+3.71%)
Jul 28, 2020 109.87 112.24 106.04 107.00 1,034,107 -0.30(-0.27%)
Jul 27, 2020 105.07 108.17 103.77 107.29 997,683 +1.27(+1.19%)
Jul 24, 2020 106.16 106.71 104.66 106.03 669,619 +0.57(+0.54%)
Jul 23, 2020 103.75 105.86 103.74 105.46 878,835 +1.46(+1.41%)
Jul 22, 2020 100.18 104.93 99.62 104.00 1,117,736 +5.70(+5.80%)
Jul 21, 2020 94.85 99.54 94.85 98.30 1,203,176 +4.09(+4.34%)
Jul 20, 2020 95.75 95.79 93.22 94.21 607,408 -1.54(-1.61%)
Jul 17, 2020 97.15 97.32 94.78 95.75 624,461 -0.78(-0.81%)
Jul 16, 2020 95.54 97.56 93.73 96.53 512,964 +0.44(+0.46%)
Jul 15, 2020 93.10 96.73 93.05 96.09 575,364 +5.17(+5.69%)
Jul 14, 2020 87.99 91.17 87.12 90.92 636,333 +2.55(+2.89%)
Jul 13, 2020 88.19 90.25 87.40 88.37 625,943 +0.31(+0.36%)
Jul 10, 2020 86.50 88.21 85.35 88.06 466,154 +1.13(+1.30%)
Jul 09, 2020 88.05 88.62 85.02 86.93 574,341 -2.05(-2.30%)
Jul 08, 2020 90.00 90.13 87.30 88.98 489,784 -0.46(-0.52%)
Jul 07, 2020 91.70 92.21 89.01 89.44 485,537 -3.58(-3.85%)
Jul 06, 2020 93.65 95.03 91.23 93.02 986,683 +1.19(+1.29%)
Jul 02, 2020 93.22 96.52 91.57 91.83 1,098,465 +0.42(+0.46%)
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.