Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Univl Health Services (NY: UHS )

188.50 -0.97 (-0.51%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 141.42 143.02 141.12 142.24 313,457 +0.39(+0.27%)
May 05, 2023 141.48 142.81 140.53 141.85 346,858 +1.70(+1.21%)
May 04, 2023 140.90 141.12 138.15 140.16 441,673 -1.45(-1.02%)
May 03, 2023 143.55 144.19 140.57 141.61 794,793 -1.38(-0.97%)
May 02, 2023 146.07 146.62 140.90 142.99 751,541 -4.22(-2.87%)
May 01, 2023 149.45 151.11 146.94 147.21 623,997 -2.15(-1.44%)
Apr 28, 2023 145.00 149.48 144.99 149.35 778,071 +4.50(+3.11%)
Apr 27, 2023 142.48 145.00 142.18 144.85 767,418 +3.01(+2.12%)
Apr 26, 2023 143.86 145.26 140.57 141.84 1,447,628 +2.06(+1.47%)
Apr 25, 2023 141.65 143.49 139.00 139.79 1,022,260 +0.02(+0.01%)
Apr 24, 2023 139.07 142.05 137.79 139.77 780,931 +0.72(+0.52%)
Apr 21, 2023 137.16 141.14 137.16 139.04 1,072,590 +3.86(+2.86%)
Apr 20, 2023 135.76 135.98 133.77 135.18 538,181 -1.07(-0.79%)
Apr 19, 2023 135.27 136.99 134.99 136.25 584,790 +0.36(+0.26%)
Apr 18, 2023 136.19 137.45 135.75 135.89 502,347 +0.56(+0.41%)
Apr 17, 2023 134.73 136.29 134.53 135.34 461,152 +0.26(+0.19%)
Apr 14, 2023 135.88 137.46 134.63 135.08 463,900 -0.24(-0.18%)
Apr 13, 2023 133.97 135.84 132.53 135.32 737,946 +2.13(+1.60%)
Apr 12, 2023 132.48 133.46 131.72 133.19 647,547 +1.52(+1.15%)
Apr 11, 2023 128.68 132.37 128.30 131.67 715,699 +3.18(+2.47%)
Apr 10, 2023 126.92 128.52 126.92 128.49 284,361 +1.26(+0.99%)
Apr 06, 2023 128.14 128.44 126.64 127.23 394,702 -0.61(-0.48%)
Apr 05, 2023 127.37 128.06 126.50 127.85 499,184 +0.34(+0.26%)
Apr 04, 2023 127.66 127.77 126.46 127.51 440,727 +0.67(+0.53%)
Apr 03, 2023 126.43 127.77 125.95 126.84 584,864 +0.59(+0.46%)
Mar 31, 2023 124.96 126.45 124.42 126.26 488,969 +2.09(+1.68%)
Mar 30, 2023 124.66 125.05 123.20 124.17 310,681 +0.87(+0.71%)
Mar 29, 2023 123.78 124.01 122.20 123.30 728,502 +0.43(+0.35%)
Mar 28, 2023 122.45 123.67 121.56 122.87 249,913 +0.05(+0.04%)
Mar 27, 2023 123.78 124.29 122.25 122.82 391,208 +1.00(+0.82%)
Mar 24, 2023 120.61 122.23 119.88 121.82 362,792 +0.83(+0.68%)
Mar 23, 2023 121.19 122.08 119.43 120.99 418,773 -0.44(-0.36%)
Mar 22, 2023 125.06 125.95 121.33 121.43 503,434 -3.62(-2.89%)
Mar 21, 2023 124.19 125.88 123.67 125.05 732,349 +2.57(+2.10%)
Mar 20, 2023 119.01 123.28 119.01 122.47 695,151 +3.98(+3.36%)
Mar 17, 2023 119.99 120.08 118.10 118.49 929,924 -1.73(-1.44%)
Mar 16, 2023 115.58 121.38 115.58 120.22 856,402 +3.35(+2.86%)
Mar 15, 2023 113.10 116.96 112.94 116.87 864,305 +1.05(+0.91%)
Mar 14, 2023 117.77 117.85 115.08 115.82 759,934 +0.05(+0.04%)
Mar 13, 2023 115.03 117.45 114.63 115.77 583,869 -1.13(-0.97%)
Mar 10, 2023 118.50 118.50 115.40 116.90 779,048 -1.89(-1.59%)
Mar 09, 2023 122.45 122.97 118.18 118.79 1,009,674 -3.37(-2.76%)
Mar 08, 2023 121.37 123.75 120.97 122.16 643,322 +0.55(+0.45%)
Mar 07, 2023 124.65 124.65 120.50 121.61 957,701 -3.50(-2.80%)
Mar 06, 2023 125.36 126.44 123.72 125.11 1,198,162 -1.17(-0.93%)
Mar 03, 2023 127.44 127.60 124.26 126.28 1,253,808 -0.39(-0.31%)
Mar 02, 2023 130.10 130.13 126.22 126.67 826,516 -4.54(-3.46%)
Mar 01, 2023 131.78 131.78 126.41 131.21 1,395,715 -1.48(-1.12%)
Feb 28, 2023 127.56 134.72 123.18 132.69 3,242,406 -12.19(-8.41%)
Feb 27, 2023 146.72 147.79 144.05 144.87 609,995 -0.87(-0.60%)
Feb 24, 2023 143.44 146.42 143.11 145.75 690,321 -0.13(-0.09%)
Feb 23, 2023 146.34 146.97 144.40 145.88 377,772 -0.35(-0.24%)
Feb 22, 2023 147.69 148.08 145.83 146.22 286,786 -1.15(-0.78%)
Feb 21, 2023 148.14 149.42 146.99 147.37 352,598 -2.17(-1.45%)
Feb 17, 2023 148.59 149.72 148.32 149.55 311,001 +0.76(+0.51%)
Feb 16, 2023 145.54 150.47 145.22 148.78 495,218 +1.83(+1.24%)
Feb 15, 2023 146.15 147.70 145.29 146.96 284,004 -0.20(-0.14%)
Feb 14, 2023 146.95 148.40 145.76 147.16 285,306 -0.05(-0.03%)
Feb 13, 2023 146.05 147.57 145.66 147.21 295,675 +1.34(+0.92%)
Feb 10, 2023 145.09 146.34 144.93 145.87 316,756 +1.25(+0.86%)
Feb 09, 2023 145.12 145.39 143.22 144.62 416,633 +0.56(+0.39%)
Feb 08, 2023 143.49 144.73 142.52 144.06 378,451 +0.70(+0.49%)
Feb 07, 2023 143.11 144.13 141.30 143.36 634,877 -0.43(-0.30%)
Feb 06, 2023 146.12 146.36 143.55 143.78 427,278 -3.44(-2.34%)
Feb 03, 2023 148.74 149.87 146.59 147.22 520,001 -2.00(-1.34%)
Feb 02, 2023 150.26 153.41 148.00 149.23 585,095 -2.22(-1.47%)
Feb 01, 2023 146.47 152.89 146.47 151.45 761,727 +4.42(+3.01%)
Jan 31, 2023 144.68 147.06 143.83 147.03 488,084 +3.03(+2.10%)
Jan 30, 2023 143.58 144.46 142.36 144.00 481,871 -0.05(-0.03%)
Jan 27, 2023 143.26 146.46 140.23 144.05 686,854 -0.32(-0.22%)
Jan 26, 2023 145.51 146.09 143.11 144.37 993,518 -0.62(-0.42%)
Jan 25, 2023 144.27 145.32 143.49 144.98 489,891 +0.00(+0.00%)
Jan 24, 2023 147.86 148.51 144.21 144.98 566,317 -2.24(-1.52%)
Jan 23, 2023 148.15 151.24 147.22 147.22 498,738 -1.05(-0.71%)
Jan 20, 2023 145.57 148.98 144.33 148.28 618,360 +3.15(+2.17%)
Jan 19, 2023 143.97 146.31 142.55 145.12 605,074 +0.64(+0.44%)
Jan 18, 2023 145.58 146.60 144.37 144.49 306,476 -0.89(-0.61%)
Jan 17, 2023 146.64 146.70 144.56 145.38 372,333 -1.32(-0.90%)
Jan 13, 2023 144.18 147.41 143.88 146.70 392,877 +1.69(+1.16%)
Jan 12, 2023 144.20 146.65 143.19 145.01 482,380 +1.49(+1.04%)
Jan 11, 2023 146.53 146.92 142.24 143.53 878,777 -2.80(-1.91%)
Jan 10, 2023 147.54 148.03 145.90 146.32 549,331 -0.59(-0.40%)
Jan 09, 2023 151.34 151.34 146.22 146.92 641,400 -3.83(-2.54%)
Jan 06, 2023 148.90 151.53 148.36 150.75 762,669 +2.97(+2.01%)
Jan 05, 2023 143.96 148.10 143.53 147.78 903,336 +3.18(+2.20%)
Jan 04, 2023 142.08 144.62 141.42 144.61 880,809 +3.13(+2.22%)
Jan 03, 2023 141.38 142.19 139.17 141.47 682,278 +1.71(+1.22%)
Dec 30, 2022 138.95 139.81 138.11 139.76 381,167 +0.10(+0.07%)
Dec 29, 2022 139.01 141.25 138.22 139.67 360,485 +1.41(+1.02%)
Dec 28, 2022 139.98 141.00 137.78 138.26 413,533 -1.88(-1.34%)
Dec 27, 2022 139.67 140.89 138.44 140.13 283,866 +0.50(+0.36%)
Dec 23, 2022 139.43 139.96 138.31 139.64 378,931 -0.23(-0.16%)
Dec 22, 2022 139.90 140.50 136.11 139.86 718,923 -1.00(-0.71%)
Dec 21, 2022 135.55 140.92 135.55 140.87 1,301,272 +6.36(+4.73%)
Dec 20, 2022 133.00 136.20 132.89 134.51 729,677 +1.08(+0.81%)
Dec 19, 2022 134.28 135.67 133.35 133.43 1,113,977 -1.26(-0.94%)
Dec 16, 2022 130.55 136.10 130.55 134.69 2,445,792 +3.21(+2.44%)
Dec 15, 2022 128.11 131.63 127.92 131.47 1,367,798 +1.69(+1.30%)
Dec 14, 2022 128.98 132.11 127.77 129.78 887,900 +1.37(+1.07%)
Dec 13, 2022 130.46 130.46 127.27 128.42 484,615 +1.04(+0.82%)
Dec 12, 2022 126.35 127.42 124.97 127.38 465,287 +1.06(+0.84%)
Dec 09, 2022 127.31 127.96 126.08 126.31 449,684 -2.26(-1.76%)
Dec 08, 2022 127.41 129.67 126.33 128.57 501,852 +1.48(+1.16%)
Dec 07, 2022 127.42 128.17 126.11 127.10 514,066 +0.17(+0.13%)
Dec 06, 2022 126.24 127.10 124.87 126.93 666,542 +0.58(+0.46%)
Dec 05, 2022 126.98 127.10 124.60 126.34 604,344 -1.97(-1.54%)
Dec 02, 2022 127.48 129.12 126.52 128.32 917,393 -0.84(-0.65%)
Dec 01, 2022 131.35 131.35 128.94 129.16 924,432 -0.65(-0.50%)
Nov 30, 2022 129.30 130.45 127.98 129.81 2,031,631 +0.50(+0.38%)
Nov 29, 2022 127.13 129.64 127.13 129.31 450,325 +1.41(+1.10%)
Nov 28, 2022 129.80 129.90 127.82 127.90 831,367 -3.56(-2.71%)
Nov 25, 2022 130.72 131.47 128.82 131.47 276,908 +3.05(+2.38%)
Nov 23, 2022 127.75 129.75 126.75 128.42 609,040 +0.88(+0.69%)
Nov 22, 2022 126.78 127.97 125.83 127.54 997,872 +1.05(+0.83%)
Nov 21, 2022 126.49 128.80 125.88 126.49 629,024 -0.96(-0.75%)
Nov 18, 2022 127.21 128.02 125.30 127.45 654,957 +2.35(+1.88%)
Nov 17, 2022 123.80 125.37 122.36 125.10 654,240 -0.02(-0.02%)
Nov 16, 2022 126.12 126.54 123.62 125.12 615,015 -1.30(-1.03%)
Nov 15, 2022 125.95 127.94 124.34 126.42 874,231 +1.93(+1.55%)
Nov 14, 2022 123.19 125.82 121.47 124.48 753,128 +0.67(+0.54%)
Nov 11, 2022 120.93 124.56 120.44 123.81 1,026,986 +3.17(+2.63%)
Nov 10, 2022 114.78 120.98 113.73 120.64 1,149,813 +10.02(+9.06%)
Nov 09, 2022 111.32 113.11 109.89 110.62 432,295 -1.53(-1.37%)
Nov 08, 2022 111.45 113.11 110.10 112.15 578,416 +0.10(+0.09%)
Nov 07, 2022 111.86 112.32 109.00 112.06 602,066 +1.05(+0.95%)
Nov 04, 2022 111.56 112.44 108.31 111.00 648,572 +0.37(+0.33%)
Nov 03, 2022 110.63 111.00 108.65 110.64 703,679 -1.42(-1.26%)
Nov 02, 2022 116.37 116.37 111.89 112.06 766,675 -4.15(-3.57%)
Nov 01, 2022 115.72 116.35 114.21 116.20 621,754 +1.44(+1.25%)
Oct 31, 2022 115.42 117.04 114.57 114.77 845,070 -1.14(-0.98%)
Oct 28, 2022 111.39 116.25 110.95 115.91 1,051,075 +4.52(+4.06%)
Oct 27, 2022 108.43 112.83 107.71 111.39 1,256,204 +3.06(+2.82%)
Oct 26, 2022 104.43 109.75 102.84 108.33 2,304,155 +12.57(+13.13%)
Oct 25, 2022 92.21 97.59 92.21 95.76 1,486,619 +3.60(+3.90%)
Oct 24, 2022 90.12 92.59 89.84 92.17 1,054,593 +3.02(+3.39%)
Oct 21, 2022 86.40 89.35 81.72 89.14 1,742,620 -4.01(-4.31%)
Oct 20, 2022 94.50 95.64 92.93 93.16 442,699 -0.99(-1.05%)
Oct 19, 2022 93.98 94.77 93.24 94.15 472,871 -0.55(-0.59%)
Oct 18, 2022 95.80 96.71 94.10 94.70 628,548 +1.16(+1.24%)
Oct 17, 2022 92.26 93.94 92.26 93.54 579,185 +2.87(+3.17%)
Oct 14, 2022 93.60 94.45 90.36 90.67 468,895 -2.49(-2.67%)
Oct 13, 2022 88.16 93.24 87.15 93.16 725,807 +3.52(+3.92%)
Oct 12, 2022 91.43 91.43 89.57 89.64 450,713 -1.55(-1.69%)
Oct 11, 2022 89.71 92.37 88.94 91.19 439,177 +1.37(+1.52%)
Oct 10, 2022 91.06 91.56 89.21 89.82 519,195 -0.74(-0.82%)
Oct 07, 2022 91.64 91.64 89.93 90.56 491,664 -1.84(-1.99%)
Oct 06, 2022 92.71 93.50 92.09 92.40 403,230 -1.41(-1.50%)
Oct 05, 2022 93.32 94.45 92.20 93.81 442,626 -1.08(-1.14%)
Oct 04, 2022 92.90 95.39 92.83 94.89 790,964 +3.09(+3.37%)
Oct 03, 2022 88.70 92.90 88.06 91.80 956,120 +4.46(+5.10%)
Sep 30, 2022 90.00 90.39 87.17 87.34 599,093 -2.29(-2.55%)
Sep 29, 2022 89.10 90.50 87.97 89.63 545,584 -0.45(-0.49%)
Sep 28, 2022 88.07 90.74 87.12 90.08 538,487 +3.10(+3.56%)
Sep 27, 2022 89.57 90.03 86.74 86.98 816,071 -2.06(-2.31%)
Sep 26, 2022 90.46 91.72 88.57 89.04 739,801 -1.84(-2.03%)
Sep 23, 2022 91.13 91.61 89.02 90.88 878,646 -1.80(-1.95%)
Sep 22, 2022 93.54 93.54 91.30 92.68 647,060 -1.06(-1.13%)
Sep 21, 2022 95.93 97.12 93.73 93.74 563,148 -1.49(-1.56%)
Sep 20, 2022 96.81 96.81 94.65 95.23 850,623 -2.60(-2.65%)
Sep 19, 2022 96.76 98.10 96.38 97.82 644,086 -0.22(-0.22%)
Sep 16, 2022 97.68 98.42 97.17 98.04 1,361,225 -0.01(-0.01%)
Sep 15, 2022 96.78 99.67 96.58 98.05 775,002 +1.51(+1.56%)
Sep 14, 2022 99.86 99.98 95.11 96.54 1,089,511 -3.89(-3.88%)
Sep 13, 2022 102.83 103.52 100.34 100.44 581,207 -4.69(-4.47%)
Sep 12, 2022 102.70 105.42 102.60 105.13 693,352 +3.10(+3.04%)
Sep 09, 2022 100.74 102.39 100.53 102.03 616,054 +1.75(+1.75%)
Sep 08, 2022 98.93 100.42 98.69 100.28 666,092 +0.36(+0.36%)
Sep 07, 2022 95.20 100.05 94.69 99.92 634,334 +4.61(+4.83%)
Sep 06, 2022 96.38 96.55 94.78 95.32 470,963 -0.72(-0.75%)
Sep 02, 2022 97.48 98.48 95.86 96.04 596,453 -0.29(-0.30%)
Sep 01, 2022 96.38 96.88 93.80 96.33 823,073 -0.58(-0.60%)
Aug 31, 2022 99.30 99.30 96.36 96.91 1,217,159 -1.75(-1.78%)
Aug 30, 2022 100.55 100.70 98.54 98.66 565,780 -1.48(-1.48%)
Aug 29, 2022 99.63 100.65 98.65 100.15 525,760 -0.16(-0.16%)
Aug 26, 2022 104.36 104.70 100.30 100.30 435,184 -4.27(-4.08%)
Aug 25, 2022 103.99 105.46 103.50 104.58 457,210 +1.17(+1.13%)
Aug 24, 2022 103.72 103.72 101.84 103.41 888,538 +1.01(+0.98%)
Aug 23, 2022 104.24 105.08 102.34 102.40 408,769 -1.60(-1.54%)
Aug 22, 2022 105.39 106.14 103.88 104.00 437,645 -2.74(-2.57%)
Aug 19, 2022 106.77 107.39 106.28 106.74 1,010,188 -0.28(-0.26%)
Aug 18, 2022 105.74 107.35 105.06 107.02 971,399 +1.97(+1.87%)
Aug 17, 2022 105.94 106.24 104.61 105.05 1,045,917 -2.14(-2.00%)
Aug 16, 2022 110.02 110.39 106.87 107.19 871,472 -3.31(-3.00%)
Aug 15, 2022 110.20 111.55 109.88 110.51 489,084 -0.17(-0.15%)
Aug 12, 2022 110.59 110.96 110.25 110.67 758,214 +0.56(+0.51%)
Aug 11, 2022 112.01 112.30 109.95 110.11 498,371 -1.24(-1.11%)
Aug 10, 2022 109.96 111.70 109.79 111.35 447,903 +2.98(+2.75%)
Aug 09, 2022 108.88 109.48 107.92 108.36 407,962 -0.53(-0.49%)
Aug 08, 2022 110.02 110.02 108.70 108.89 337,931 -0.19(-0.17%)
Aug 05, 2022 107.85 109.31 107.12 109.08 410,954 +0.64(+0.59%)
Aug 04, 2022 109.89 109.89 108.29 108.44 525,594 -1.44(-1.31%)
Aug 03, 2022 109.59 110.22 108.34 109.88 448,005 +1.23(+1.13%)
Aug 02, 2022 108.95 109.98 107.48 108.66 426,531 -0.33(-0.30%)
Aug 01, 2022 110.43 110.98 108.98 108.98 406,938 -2.19(-1.97%)
Jul 29, 2022 109.78 111.61 109.07 111.18 473,512 +0.68(+0.62%)
Jul 28, 2022 108.02 110.91 107.89 110.50 599,177 +2.48(+2.30%)
Jul 27, 2022 107.68 108.62 106.13 108.02 843,538 -0.09(-0.08%)
Jul 26, 2022 113.50 113.50 106.74 108.10 1,327,632 -0.73(-0.67%)
Jul 25, 2022 109.72 111.90 107.91 108.83 1,084,797 -0.88(-0.80%)
Jul 22, 2022 115.12 119.10 109.05 109.72 1,518,638 +1.49(+1.38%)
Jul 21, 2022 107.03 108.33 105.95 108.22 973,683 +1.46(+1.37%)
Jul 20, 2022 106.42 107.94 105.87 106.76 945,893 +0.28(+0.26%)
Jul 19, 2022 104.31 106.62 104.27 106.48 1,029,468 +3.92(+3.83%)
Jul 18, 2022 102.42 104.12 101.86 102.56 1,162,879 +0.69(+0.68%)
Jul 15, 2022 101.18 102.61 99.62 101.87 547,730 +2.75(+2.77%)
Jul 14, 2022 99.11 99.93 97.50 99.12 655,386 -1.76(-1.74%)
Jul 13, 2022 99.30 101.77 99.30 100.88 419,291 +0.22(+0.22%)
Jul 12, 2022 99.11 101.87 98.75 100.66 611,820 +0.50(+0.50%)
Jul 11, 2022 101.36 101.50 99.93 100.16 429,510 -2.10(-2.05%)
Jul 08, 2022 103.94 104.78 102.21 102.25 563,755 -1.83(-1.76%)
Jul 07, 2022 101.87 104.17 101.87 104.08 656,521 +3.00(+2.97%)
Jul 06, 2022 99.84 102.08 98.83 101.08 1,002,734 -2.62(-2.53%)
Jul 05, 2022 103.44 103.89 101.24 103.69 660,571 -1.06(-1.01%)
Jul 01, 2022 99.26 104.96 99.20 104.75 1,171,019 +5.20(+5.22%)
Jun 30, 2022 100.64 101.11 97.75 99.55 2,977,714 -6.46(-6.09%)
Jun 29, 2022 105.64 107.09 103.79 106.01 732,181 +1.14(+1.08%)
Jun 28, 2022 107.35 108.74 104.70 104.87 547,080 -2.08(-1.94%)
Jun 27, 2022 108.17 108.95 106.35 106.95 1,100,276 -0.57(-0.53%)
Jun 24, 2022 105.13 107.80 103.61 107.52 1,078,983 +3.34(+3.21%)
Jun 23, 2022 104.13 104.97 103.39 104.18 618,602 +0.47(+0.46%)
Jun 22, 2022 101.08 104.92 101.08 103.70 630,985 +1.93(+1.89%)
Jun 21, 2022 104.32 104.32 100.60 101.78 1,322,556 -0.82(-0.80%)
Jun 17, 2022 99.93 103.62 99.93 102.60 2,663,878 +2.29(+2.29%)
Jun 16, 2022 101.78 102.01 98.39 100.30 1,571,263 -3.92(-3.77%)
Jun 15, 2022 104.40 106.10 102.49 104.23 1,308,781 +0.56(+0.54%)
Jun 14, 2022 108.22 108.22 103.53 103.67 1,827,299 -4.64(-4.28%)
Jun 13, 2022 110.75 111.55 107.58 108.30 1,136,277 -5.13(-4.52%)
Jun 10, 2022 114.32 115.20 112.80 113.43 1,578,305 -3.20(-2.75%)
Jun 09, 2022 118.48 118.92 116.58 116.63 508,619 -2.39(-2.01%)
Jun 08, 2022 119.91 120.36 118.50 119.03 449,285 -1.84(-1.52%)
Jun 07, 2022 118.37 121.06 117.63 120.86 659,180 +1.09(+0.91%)
Jun 06, 2022 120.10 121.61 118.72 119.78 439,454 +0.00(+0.00%)
Jun 03, 2022 120.61 121.07 119.63 119.78 699,482 -1.47(-1.21%)
Jun 02, 2022 119.94 121.35 117.63 121.25 620,931 +1.89(+1.58%)
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.