Univl Health Services (NY: UHS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	128.41	129.30	127.24	127.79	311,641	-1.08(-0.83%)
Dec 30, 2021	129.43	130.09	128.62	128.86	238,138	-0.25(-0.19%)
Dec 29, 2021	128.75	130.06	128.44	129.11	260,331	+0.34(+0.27%)
Dec 28, 2021	127.11	129.28	127.05	128.76	296,598	+1.91(+1.51%)
Dec 27, 2021	126.34	126.96	125.64	126.85	212,436	+0.57(+0.45%)
Dec 23, 2021	126.39	127.85	125.86	126.28	312,085	+0.52(+0.42%)
Dec 22, 2021	126.15	127.33	125.00	125.76	505,520	-0.10(-0.08%)
Dec 21, 2021	123.16	125.98	122.84	125.86	716,565	+3.05(+2.48%)
Dec 20, 2021	124.26	124.26	119.83	122.81	522,522	-3.14(-2.50%)
Dec 17, 2021	126.44	126.90	124.12	125.95	1,485,725	-0.49(-0.39%)
Dec 16, 2021	128.33	128.67	125.93	126.45	529,272	-1.09(-0.86%)
Dec 15, 2021	125.90	127.77	125.18	127.54	813,471	+1.50(+1.19%)
Dec 14, 2021	126.81	129.01	125.82	126.04	557,604	-0.90(-0.71%)
Dec 13, 2021	126.53	127.57	125.90	126.94	407,969	+0.39(+0.31%)
Dec 10, 2021	128.04	129.31	125.03	126.55	867,878	-0.71(-0.56%)
Dec 09, 2021	127.48	128.38	126.07	127.26	665,628	-0.55(-0.43%)
Dec 08, 2021	126.62	128.24	125.69	127.81	815,323	+1.24(+0.98%)
Dec 07, 2021	124.95	128.16	124.11	126.57	737,734	+2.33(+1.87%)
Dec 06, 2021	121.66	125.86	120.05	124.24	937,505	+4.36(+3.63%)
Dec 03, 2021	120.32	121.96	119.35	119.88	1,041,621	+0.02(+0.02%)
Dec 02, 2021	115.65	121.45	115.27	119.86	972,378	+5.16(+4.49%)
Dec 01, 2021	118.71	120.76	114.55	114.71	1,039,954	-2.31(-1.97%)
Nov 30, 2021	118.06	118.57	116.23	117.02	1,339,539	-2.31(-1.93%)
Nov 29, 2021	123.19	123.50	119.08	119.32	931,533	-3.04(-2.49%)
Nov 26, 2021	123.42	124.08	121.04	122.36	518,077	-4.45(-3.51%)
Nov 24, 2021	127.93	128.57	126.70	126.81	580,955	-1.05(-0.82%)
Nov 23, 2021	125.64	128.09	124.47	127.86	731,601	+2.68(+2.14%)
Nov 22, 2021	122.31	126.00	121.52	125.19	635,262	+3.20(+2.62%)
Nov 19, 2021	123.26	123.65	120.64	121.99	941,733	-1.82(-1.47%)
Nov 18, 2021	124.90	124.14	123.68	123.81	1,143,676	-1.41(-1.12%)
Nov 17, 2021	126.44	126.82	125.03	125.22	769,969	-1.40(-1.10%)
Nov 16, 2021	126.88	127.11	125.43	126.61	824,739	+0.00(+0.00%)
Nov 15, 2021	128.90	128.90	126.23	126.61	615,299	-2.13(-1.65%)
Nov 12, 2021	129.10	129.34	127.13	128.74	360,403	+0.56(+0.44%)
Nov 11, 2021	126.93	128.30	126.42	128.18	542,291	+0.89(+0.70%)
Nov 10, 2021	126.77			127.29	422,546	+0.92(+0.73%)
Nov 09, 2021	127.11	127.90	125.92	126.37	608,972	-0.72(-0.57%)
Nov 08, 2021	128.22	128.90	125.11	127.09	528,724	-0.71(-0.55%)
Nov 05, 2021	124.55	128.31	123.84	127.79	1,108,615	+3.62(+2.92%)
Nov 04, 2021	123.04	124.45	122.33	124.17	709,433	+1.34(+1.09%)
Nov 03, 2021	119.98	123.34	119.28	122.83	970,461	+1.88(+1.55%)
Nov 02, 2021	123.34	123.69	120.70	120.96	664,309	-1.97(-1.60%)
Nov 01, 2021	122.39	122.11	121.97	122.92	574,218	+0.82(+0.67%)
Oct 29, 2021	123.99	125.10	121.48	122.11	1,012,104	-2.04(-1.64%)
Oct 28, 2021	123.91	125.32	123.37	124.14	704,420	+1.23(+1.00%)
Oct 27, 2021	122.79	125.12	121.65	122.91	933,842	-1.23(-0.99%)
Oct 26, 2021	124.96			124.14	1,494,895	-7.40(-5.62%)
Oct 25, 2021	133.62	133.72	131.43	131.54	784,303	-1.90(-1.42%)
Oct 22, 2021	132.83	135.88	132.43	133.44	727,961	-1.70(-1.26%)
Oct 21, 2021	132.66	135.27	132.10	135.14	816,542	+3.50(+2.66%)
Oct 20, 2021	130.82	133.04	130.46	131.64	609,284	+1.52(+1.17%)
Oct 19, 2021	131.28	132.33	130.05	130.12	529,516	-0.30(-0.23%)
Oct 18, 2021	129.91	130.63	128.40	130.42	509,746	-0.46(-0.35%)
Oct 15, 2021	128.97	131.78	128.91	130.88	800,708	+2.96(+2.32%)
Oct 14, 2021	127.72	129.31	127.58	127.92	654,890	+0.94(+0.74%)
Oct 13, 2021	126.50	127.85	123.88	126.98	726,509	+0.20(+0.15%)
Oct 12, 2021	128.32	128.90	126.69	126.78	618,887	-1.23(-0.96%)
Oct 11, 2021	128.43	129.00	127.93	128.01	493,615	-0.32(-0.25%)
Oct 08, 2021	130.41	130.74	128.09	128.34	462,115	-2.69(-2.05%)
Oct 07, 2021	131.18	132.44	130.61	131.02	596,178	+0.71(+0.54%)
Oct 06, 2021	130.61	131.47	127.21	130.31	743,939	-1.40(-1.06%)
Oct 05, 2021	133.94	134.12	131.51	131.71	827,988	-2.02(-1.51%)
Oct 04, 2021	136.53	138.80	133.19	133.73	1,005,912	-2.87(-2.10%)