Skip to main content

Univl Health Services (NY: UHS )

190.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 189.50 191.28 188.32 190.56 403,628 +0.75(+0.40%)
Jun 17, 2024 186.75 190.16 186.10 189.81 555,101 +1.96(+1.04%)
Jun 14, 2024 186.66 188.22 183.25 187.85 590,814 -0.33(-0.18%)
Jun 13, 2024 186.73 188.67 183.25 188.18 520,602 +0.94(+0.50%)
Jun 12, 2024 188.16 189.38 186.14 187.24 892,272 +1.56(+0.84%)
Jun 11, 2024 188.01 188.38 185.60 185.68 608,545 -3.25(-1.72%)
Jun 10, 2024 186.65 189.30 185.78 188.93 671,848 +1.40(+0.75%)
Jun 07, 2024 187.54 188.89 187.31 187.53 343,793 -1.81(-0.96%)
Jun 06, 2024 188.81 190.50 187.60 189.34 541,291 -0.13(-0.07%)
Jun 05, 2024 185.88 189.83 185.48 189.47 629,933 +4.83(+2.62%)
Jun 04, 2024 185.86 186.60 181.20 184.64 458,097 -1.96(-1.05%)
Jun 03, 2024 188.48 189.16 184.63 186.60 634,315 -3.00(-1.58%)
May 31, 2024 186.00 189.75 184.56 189.60 848,261 +3.90(+2.10%)
May 30, 2024 180.14 186.45 179.99 185.70 777,711 +5.66(+3.15%)
May 29, 2024 174.32 181.42 174.25 180.04 901,420 +5.04(+2.88%)
May 28, 2024 175.03 176.10 174.10 175.00 404,448 -1.19(-0.67%)
May 24, 2024 178.27 178.38 175.98 176.18 588,887 -0.54(-0.31%)
May 23, 2024 178.45 178.60 176.19 176.72 476,937 -1.99(-1.11%)
May 22, 2024 179.57 181.36 178.13 178.71 423,470 -1.30(-0.72%)
May 21, 2024 180.99 181.58 177.67 180.01 714,682 -1.21(-0.67%)
May 20, 2024 181.75 181.75 177.95 181.22 598,578 +3.71(+2.09%)
May 17, 2024 179.19 179.19 176.95 177.51 344,600 -1.28(-0.71%)
May 16, 2024 181.12 182.73 178.49 178.79 874,423 -3.26(-1.79%)
May 15, 2024 179.28 182.69 179.13 182.05 563,190 +3.33(+1.86%)
May 14, 2024 180.21 181.20 177.20 178.72 1,008,553 +0.32(+0.18%)
May 13, 2024 178.00 178.44 176.24 178.40 744,218 +0.50(+0.28%)
May 10, 2024 176.86 180.41 176.68 177.90 574,022 +1.04(+0.59%)
May 09, 2024 169.51 177.14 169.51 176.86 711,504 +7.57(+4.47%)
May 08, 2024 168.53 170.34 167.18 169.29 514,408 -0.03(-0.02%)
May 07, 2024 170.40 171.03 169.21 169.32 661,370 +0.35(+0.21%)
May 06, 2024 168.86 169.45 168.40 168.97 812,112 +1.45(+0.86%)
May 03, 2024 171.61 171.61 167.36 167.52 598,535 -2.19(-1.29%)
May 02, 2024 170.96 171.01 166.95 169.71 652,653 -0.30(-0.18%)
May 01, 2024 169.24 172.77 168.11 170.01 1,163,163 -0.24(-0.14%)
Apr 30, 2024 169.85 170.84 168.43 170.25 1,005,281 +1.31(+0.77%)
Apr 29, 2024 166.62 169.29 166.62 168.94 795,696 +3.06(+1.84%)
Apr 26, 2024 163.03 167.56 160.67 165.88 966,441 +0.96(+0.58%)
Apr 25, 2024 174.77 174.77 161.41 164.93 1,261,554 -0.80(-0.48%)
Apr 24, 2024 164.01 166.51 163.31 165.72 1,214,652 +0.99(+0.60%)
Apr 23, 2024 161.49 165.81 161.32 164.74 804,691 +3.78(+2.35%)
Apr 22, 2024 158.32 161.78 157.93 160.96 673,358 +3.66(+2.32%)
Apr 19, 2024 154.25 157.30 153.50 157.30 903,967 +3.82(+2.49%)
Apr 18, 2024 155.09 157.01 152.52 153.49 1,048,734 -6.37(-3.99%)
Apr 17, 2024 161.91 162.35 159.29 159.86 547,664 -1.38(-0.86%)
Apr 16, 2024 166.28 166.28 160.57 161.24 796,406 -5.00(-3.01%)
Apr 15, 2024 168.83 169.80 165.25 166.25 546,175 -0.37(-0.22%)
Apr 12, 2024 167.67 168.89 165.62 166.61 521,955 -1.61(-0.96%)
Apr 11, 2024 170.24 171.23 167.61 168.22 399,674 -1.83(-1.07%)
Apr 10, 2024 169.15 171.67 168.88 170.05 388,631 -1.27(-0.74%)
Apr 09, 2024 171.54 172.02 169.03 171.32 666,264 -0.13(-0.08%)
Apr 08, 2024 172.72 173.40 171.30 171.45 428,675 -1.80(-1.04%)
Apr 05, 2024 172.64 173.77 171.64 173.25 389,344 +1.09(+0.63%)
Apr 04, 2024 174.80 174.80 171.24 172.16 405,434 -1.40(-0.81%)
Apr 03, 2024 171.99 174.71 171.30 173.56 489,135 +1.32(+0.77%)
Apr 02, 2024 174.25 174.25 169.52 172.24 879,871 -2.79(-1.59%)
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.