Skip to main content

Univl Health Services (NY: UHS )

129.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 128.53 130.59 128.53 129.05 636,723 +1.24(+0.97%)
Sep 19, 2023 127.24 129.44 126.48 127.81 533,628 +0.38(+0.30%)
Sep 18, 2023 126.18 128.12 126.00 127.43 573,988 +1.29(+1.02%)
Sep 15, 2023 127.01 127.54 125.17 126.14 829,702 -1.38(-1.08%)
Sep 14, 2023 128.67 129.09 126.41 127.52 276,077 +1.12(+0.89%)
Sep 13, 2023 126.86 127.47 126.00 126.40 379,701 -0.48(-0.38%)
Sep 12, 2023 130.24 130.36 126.79 126.88 460,263 -3.78(-2.89%)
Sep 11, 2023 131.46 133.06 130.58 130.66 684,295 -0.84(-0.64%)
Sep 08, 2023 128.36 133.43 127.74 131.50 934,916 +3.40(+2.65%)
Sep 07, 2023 127.07 128.80 126.69 128.10 613,443 +0.62(+0.49%)
Sep 06, 2023 128.32 129.31 126.50 127.48 706,882 -1.40(-1.09%)
Sep 05, 2023 134.08 134.15 128.06 128.88 576,473 -5.69(-4.23%)
Sep 01, 2023 135.71 135.97 133.13 134.57 430,043 -0.13(-0.10%)
Aug 31, 2023 134.89 135.88 134.63 134.70 549,828 -0.10(-0.07%)
Aug 30, 2023 135.22 135.63 134.56 134.80 301,254 +0.24(+0.18%)
Aug 29, 2023 132.81 135.19 131.94 134.56 427,491 +1.75(+1.32%)
Aug 28, 2023 131.43 133.27 131.43 132.81 394,852 +1.76(+1.34%)
Aug 25, 2023 130.33 131.38 129.18 131.06 562,488 +1.12(+0.86%)
Aug 24, 2023 130.18 133.01 129.91 129.94 373,265 -0.37(-0.28%)
Aug 23, 2023 131.38 131.38 129.85 130.31 302,581 -0.22(-0.17%)
Aug 22, 2023 128.55 130.73 128.09 130.53 563,503 +2.42(+1.89%)
Aug 21, 2023 128.54 129.14 127.20 128.11 478,009 -0.26(-0.20%)
Aug 18, 2023 127.03 128.85 127.03 128.37 519,946 +0.73(+0.57%)
Aug 17, 2023 129.39 130.32 127.07 127.64 653,617 -1.91(-1.47%)
Aug 16, 2023 130.51 132.59 129.52 129.55 435,970 -1.03(-0.79%)
Aug 15, 2023 131.77 132.37 129.81 130.58 683,498 -1.29(-0.98%)
Aug 14, 2023 130.62 131.91 129.67 131.86 612,175 +0.53(+0.40%)
Aug 11, 2023 130.76 132.14 130.64 131.34 524,829 +0.16(+0.12%)
Aug 10, 2023 131.75 132.91 130.62 131.18 980,180 -0.22(-0.17%)
Aug 09, 2023 136.52 137.02 131.27 131.40 861,467 -4.68(-3.44%)
Aug 08, 2023 135.57 136.15 133.24 136.08 756,053 -0.41(-0.30%)
Aug 07, 2023 134.79 136.53 134.68 136.49 520,329 +2.33(+1.73%)
Aug 04, 2023 135.15 135.46 132.99 134.16 1,659,375 -0.95(-0.70%)
Aug 03, 2023 136.54 137.31 134.96 135.11 749,070 -1.28(-0.94%)
Aug 02, 2023 139.04 140.00 136.09 136.39 720,741 -2.67(-1.92%)
Aug 01, 2023 138.85 139.98 137.41 139.05 598,360 +0.30(+0.22%)
Jul 31, 2023 138.79 138.98 136.54 138.75 643,018 +0.22(+0.16%)
Jul 28, 2023 139.55 139.74 137.38 138.53 796,231 +0.69(+0.50%)
Jul 27, 2023 142.33 142.33 136.88 137.84 1,018,547 -3.38(-2.39%)
Jul 26, 2023 143.65 146.08 138.29 141.22 1,925,116 -8.20(-5.49%)
Jul 25, 2023 147.22 150.07 146.20 149.42 853,868 +1.32(+0.89%)
Jul 24, 2023 149.15 149.97 147.68 148.10 522,798 -0.19(-0.13%)
Jul 21, 2023 151.56 152.15 147.90 148.29 670,491 -2.91(-1.92%)
Jul 20, 2023 153.42 153.49 150.34 151.20 508,585 -0.97(-0.64%)
Jul 19, 2023 152.29 153.03 148.79 152.16 814,793 -0.63(-0.41%)
Jul 18, 2023 152.25 154.50 151.81 152.79 491,058 -0.42(-0.27%)
Jul 17, 2023 152.63 153.65 151.26 153.21 510,792 -0.24(-0.16%)
Jul 14, 2023 153.37 157.21 151.47 153.45 795,516 +0.59(+0.39%)
Jul 13, 2023 153.63 154.08 152.21 152.86 467,577 -0.86(-0.56%)
Jul 12, 2023 152.99 153.98 151.53 153.72 732,232 +1.25(+0.82%)
Jul 11, 2023 154.13 154.76 151.82 152.47 578,105 -0.95(-0.62%)
Jul 10, 2023 150.68 153.93 150.07 153.42 772,380 +2.69(+1.78%)
Jul 07, 2023 151.06 152.60 150.41 150.74 774,965 -0.97(-0.64%)
Jul 06, 2023 152.96 152.96 150.28 151.71 623,130 -1.72(-1.12%)
Jul 05, 2023 154.92 155.51 152.91 153.42 667,618 -1.76(-1.13%)
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.