Univl Health Services (NY:UHS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2025	184.69	186.74	183.66	186.21	439,367	-0.44(-0.24%)
May 22, 2025	188.58	190.38	186.35	186.65	462,406	-3.50(-1.84%)
May 21, 2025	194.75	195.63	190.07	190.15	495,583	-5.58(-2.85%)
May 20, 2025	196.54	197.13	194.58	195.73	553,088	-1.09(-0.55%)
May 19, 2025	196.34	197.96	194.97	196.82	469,960	-1.12(-0.57%)
May 16, 2025	196.32	198.19	193.70	197.94	766,066	+2.06(+1.05%)
May 15, 2025	186.85	196.17	186.10	195.88	930,600	+8.05(+4.29%)
May 14, 2025	191.57	192.14	187.71	187.83	721,165	-4.34(-2.26%)
May 13, 2025	190.55	193.72	190.13	192.17	733,444	+0.62(+0.32%)
May 12, 2025	183.93	199.03	183.93	191.55	1,105,181	+9.77(+5.37%)
May 09, 2025	184.01	184.36	181.09	181.78	828,395	-1.99(-1.08%)
May 08, 2025	186.71	187.98	183.68	183.77	755,769	-2.82(-1.51%)
May 07, 2025	184.01	187.56	181.03	186.59	773,750	+2.43(+1.32%)
May 06, 2025	177.68	186.89	175.41	184.16	1,609,007	+5.97(+3.35%)
May 05, 2025	178.62	180.61	177.18	178.19	489,319	-0.55(-0.31%)
May 02, 2025	176.95	179.35	176.75	178.74	588,871	+4.11(+2.35%)
May 01, 2025	176.33	179.25	174.29	174.63	608,152	-2.44(-1.38%)
Apr 30, 2025	172.21	177.37	169.06	177.07	1,048,540	+5.19(+3.02%)
Apr 29, 2025	168.40	173.84	161.65	171.88	1,498,963	-1.03(-0.60%)
Apr 28, 2025	170.96	173.71	170.04	172.91	942,464	+1.23(+0.72%)
Apr 25, 2025	175.92	175.92	170.35	171.68	1,008,972	-2.32(-1.33%)
Apr 24, 2025	167.50	174.17	167.47	174.00	1,065,667	+7.21(+4.32%)
Apr 23, 2025	164.81	170.03	164.81	166.79	775,900	+5.49(+3.40%)
Apr 22, 2025	158.71	162.08	157.61	161.30	814,558	+4.25(+2.71%)
Apr 21, 2025	175.07	175.68	153.99	157.05	1,261,919	-17.75(-10.15%)
Apr 17, 2025	176.10	176.75	172.35	174.80	585,667	+1.14(+0.66%)
Apr 16, 2025	176.00	176.37	173.00	173.66	596,398	-1.84(-1.05%)
Apr 15, 2025	176.87	178.19	174.83	175.50	533,191	-3.32(-1.86%)
Apr 14, 2025	177.27	179.32	175.47	178.82	536,694	+3.41(+1.94%)
Apr 11, 2025	178.18	178.18	172.08	175.41	985,907	-2.83(-1.59%)
Apr 10, 2025	181.12	182.66	172.93	178.24	652,509	-4.83(-2.64%)
Apr 09, 2025	171.01	184.91	169.94	183.07	820,529	+9.79(+5.65%)
Apr 08, 2025	177.36	181.33	170.88	173.28	791,999	+1.61(+0.94%)
Apr 07, 2025	171.43	178.00	167.50	171.67	878,366	-2.86(-1.64%)
Apr 04, 2025	183.36	185.21	173.62	174.53	1,577,313	-14.20(-7.52%)
Apr 03, 2025	186.72	190.67	185.87	188.73	886,732	-0.05(-0.03%)
Apr 02, 2025	184.81	189.55	184.81	188.78	584,963	+0.97(+0.52%)
Apr 01, 2025	188.40	188.54	184.77	187.81	640,322	-0.09(-0.05%)
Mar 31, 2025	184.77	189.59	183.23	187.90	654,173	+1.72(+0.92%)
Mar 28, 2025	187.29	188.40	185.64	186.18	733,220	-0.35(-0.19%)
Mar 27, 2025	184.87	187.95	183.14	186.53	1,006,507	+2.07(+1.12%)
Mar 26, 2025	187.35	187.45	181.00	184.46	1,056,897	-1.45(-0.78%)
Mar 25, 2025	183.81	189.77	182.93	185.91	1,221,587	+4.33(+2.38%)
Mar 24, 2025	175.15	182.84	174.60	181.58	951,720	+7.44(+4.27%)
Mar 21, 2025	177.21	178.19	173.89	174.14	1,400,577	-4.56(-2.55%)
Mar 20, 2025	176.99	181.07	176.22	178.70	919,108	+0.62(+0.35%)
Mar 19, 2025	176.13	179.80	176.13	178.08	855,811	+1.74(+0.99%)
Mar 18, 2025	174.55	177.46	173.79	176.34	903,140	+1.76(+1.01%)
Mar 17, 2025	166.79	175.25	166.79	174.58	897,813	+6.91(+4.12%)
Mar 14, 2025	165.68	169.77	164.67	167.67	757,876	+3.68(+2.24%)
Mar 13, 2025	167.02	167.66	162.40	163.99	1,100,997	-2.62(-1.57%)
Mar 12, 2025	172.53	172.78	164.75	166.61	946,090	-5.91(-3.43%)
Mar 11, 2025	175.00	175.35	171.00	172.52	1,225,600	-2.03(-1.16%)
Mar 10, 2025	171.14	179.55	171.14	174.55	1,515,804	+1.89(+1.09%)
Mar 07, 2025	174.87	176.80	171.08	172.66	1,876,368	-2.76(-1.57%)
Mar 06, 2025	177.11	179.16	173.09	175.42	1,237,192	-2.30(-1.29%)
Mar 05, 2025	173.06	178.44	172.13	177.72	1,194,528	+4.42(+2.55%)
Mar 04, 2025	176.26	177.01	171.49	173.30	1,078,237	-2.50(-1.42%)