Skip to main content

Univl Health Services (NY: UHS )

182.57 +0.72 (+0.40%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 90.08 90.48 87.25 87.42 598,537 -2.29(-2.55%)
Sep 29, 2022 89.18 90.59 88.05 89.71 545,078 -0.45(-0.49%)
Sep 28, 2022 88.16 90.82 87.20 90.16 537,987 +3.10(+3.56%)
Sep 27, 2022 89.65 90.11 86.82 87.06 815,314 -2.06(-2.31%)
Sep 26, 2022 90.55 91.81 88.65 89.12 739,115 -1.84(-2.03%)
Sep 23, 2022 91.21 91.70 89.10 90.96 877,830 -1.80(-1.94%)
Sep 22, 2022 93.63 93.63 91.39 92.77 646,460 -1.06(-1.13%)
Sep 21, 2022 96.02 97.21 93.82 93.83 562,625 -1.49(-1.56%)
Sep 20, 2022 96.90 96.90 94.74 95.31 849,834 -2.60(-2.65%)
Sep 19, 2022 96.85 98.19 96.46 97.91 643,489 -0.22(-0.22%)
Sep 16, 2022 97.77 98.51 97.26 98.13 1,359,962 -0.01(-0.01%)
Sep 15, 2022 96.87 99.77 96.67 98.14 774,283 +1.51(+1.56%)
Sep 14, 2022 99.95 100.07 95.20 96.63 1,088,500 -3.90(-3.88%)
Sep 13, 2022 102.93 103.61 100.43 100.53 580,667 -4.70(-4.47%)
Sep 12, 2022 102.80 105.52 102.69 105.23 692,709 +3.10(+3.04%)
Sep 09, 2022 100.84 102.48 100.63 102.13 615,482 +1.76(+1.75%)
Sep 08, 2022 99.02 100.51 98.78 100.37 665,474 +0.36(+0.36%)
Sep 07, 2022 95.28 100.14 94.78 100.01 633,745 +4.61(+4.83%)
Sep 06, 2022 96.46 96.64 94.87 95.40 470,526 -0.72(-0.75%)
Sep 02, 2022 97.58 98.57 95.95 96.13 595,900 -0.29(-0.30%)
Sep 01, 2022 96.46 96.97 93.89 96.42 822,310 -0.58(-0.60%)
Aug 31, 2022 99.39 99.39 96.44 97.00 1,216,030 -1.75(-1.78%)
Aug 30, 2022 100.64 100.79 98.64 98.75 565,255 -1.48(-1.48%)
Aug 29, 2022 99.72 100.74 98.75 100.24 525,272 -0.16(-0.16%)
Aug 26, 2022 104.45 104.80 100.40 100.40 434,781 -4.27(-4.08%)
Aug 25, 2022 104.09 105.56 103.59 104.67 456,785 +1.17(+1.13%)
Aug 24, 2022 103.82 103.82 101.93 103.50 887,714 +1.01(+0.98%)
Aug 23, 2022 104.33 105.18 102.44 102.50 408,390 -1.60(-1.54%)
Aug 22, 2022 105.48 106.24 103.98 104.10 437,239 -2.74(-2.57%)
Aug 19, 2022 106.87 107.49 106.38 106.84 1,009,251 -0.28(-0.26%)
Aug 18, 2022 105.84 107.45 105.16 107.12 970,498 +1.97(+1.87%)
Aug 17, 2022 106.04 106.34 104.71 105.15 1,044,947 -2.15(-2.00%)
Aug 16, 2022 110.12 110.49 106.97 107.29 870,663 -3.31(-3.00%)
Aug 15, 2022 110.30 111.66 109.98 110.61 488,630 -0.17(-0.15%)
Aug 12, 2022 110.70 111.06 110.36 110.78 757,510 +0.56(+0.51%)
Aug 11, 2022 112.11 112.40 110.05 110.21 497,909 -1.24(-1.11%)
Aug 10, 2022 110.06 111.81 109.90 111.45 447,487 +2.99(+2.75%)
Aug 09, 2022 108.99 109.58 108.02 108.46 407,583 -0.53(-0.49%)
Aug 08, 2022 110.12 110.12 108.80 109.00 337,618 -0.19(-0.17%)
Aug 05, 2022 107.95 109.41 107.22 109.18 410,573 +0.64(+0.59%)
Aug 04, 2022 110.00 110.00 108.39 108.54 525,107 -1.44(-1.31%)
Aug 03, 2022 109.69 110.32 108.44 109.98 447,589 +1.23(+1.13%)
Aug 02, 2022 109.06 110.08 107.58 108.76 426,135 -0.33(-0.30%)
Aug 01, 2022 110.53 111.08 109.08 109.08 406,560 -2.20(-1.97%)
Jul 29, 2022 109.89 111.72 109.17 111.28 473,072 +0.68(+0.62%)
Jul 28, 2022 108.12 111.01 107.99 110.60 598,621 +2.48(+2.30%)
Jul 27, 2022 107.78 108.72 106.22 108.11 842,755 -0.09(-0.08%)
Jul 26, 2022 113.61 113.61 106.84 108.20 1,326,400 -0.73(-0.67%)
Jul 25, 2022 109.83 112.00 108.01 108.94 1,083,791 -0.88(-0.80%)
Jul 22, 2022 115.23 119.21 109.15 109.82 1,517,228 +1.49(+1.38%)
Jul 21, 2022 107.12 108.43 106.05 108.32 972,780 +1.46(+1.37%)
Jul 20, 2022 106.52 108.04 105.97 106.86 945,015 +0.28(+0.26%)
Jul 19, 2022 104.41 106.72 104.36 106.58 1,028,513 +3.93(+3.83%)
Jul 18, 2022 102.52 104.22 101.96 102.65 1,161,800 +0.69(+0.68%)
Jul 15, 2022 101.28 102.70 99.71 101.96 547,221 +2.75(+2.77%)
Jul 14, 2022 99.20 100.02 97.59 99.21 654,778 -1.76(-1.74%)
Jul 13, 2022 99.39 101.86 99.39 100.97 418,902 +0.22(+0.22%)
Jul 12, 2022 99.20 101.96 98.84 100.75 611,252 +0.51(+0.50%)
Jul 11, 2022 101.46 101.59 100.03 100.25 429,112 -2.10(-2.05%)
Jul 08, 2022 104.04 104.88 102.31 102.35 563,232 -1.83(-1.76%)
Jul 07, 2022 101.96 104.27 101.96 104.18 655,912 +3.01(+2.97%)
Jul 06, 2022 99.93 102.18 98.92 101.17 1,001,804 -2.62(-2.53%)
Jul 05, 2022 103.53 103.99 101.34 103.79 659,958 -1.06(-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.