Universal Health Services Historical Data - UHS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Universal Health Services UHS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.57 -1.11% 139.93 139.57 141.69 141.69 141.50 19:59:36
more quote information »

UHS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week141.00143.03137.555139.87426,272-1.07-0.76%
1 Month144.72148.27136.73142.27538,222-4.79-3.31%
3 Months140.66148.27136.73142.63519,298-0.73-0.52%
6 Months147.48157.06130.785144.21586,583-7.55-5.12%
1 Year133.49157.79117.77137.64644,7046.444.82%
3 Years117.73157.7995.26124.15667,84822.2018.86%
5 Years104.79157.7995.26123.45700,40135.1433.53%

UHS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 139.93 -1.57 -1.11% 141.69 141.69 139.57 507,155
Feb 13 2020 141.50 1.19 0.85% 139.81 141.93 139.81 452,171
Feb 12 2020 140.31 -0.39 -0.27% 142.27 143.03 140.25 350,351
Feb 11 2020 140.695 1.08 0.78% 140.01 141.77 139.88 278,347
Feb 10 2020 139.61 1.48 1.07% 138.61 139.68 137.555 471,977
Feb 07 2020 138.13 -2.95 -2.09% 141.00 141.51 137.94 578,516
Feb 06 2020 141.08 -0.92 -0.65% 142.65 143.68 140.955 583,823
Feb 05 2020 142.00 3.51 2.53% 139.52 143.25 139.24 574,530
Feb 04 2020 138.49 1.23 0.9% 138.64 140.76 137.95 564,210
Feb 03 2020 137.26 0.15 0.11% 137.98 139.76 137.03 555,273
Jan 31 2020 137.11 -3.82 -2.71% 140.26 140.27 136.73 691,275
Jan 30 2020 140.93 -2.97 -2.06% 143.29 145.08 140.22 564,981
Jan 29 2020 143.90 -1.32 -0.91% 145.91 146.11 143.87 280,622
Jan 28 2020 145.22 0.24 0.17% 146.40 148.27 145.03 502,587
Jan 27 2020 144.98 -2.28 -1.55% 145.57 146.65 144.36 434,117
Jan 24 2020 147.26 -0.52 -0.35% 147.33 147.98 145.731 656,464
Jan 23 2020 147.78 2.20 1.51% 145.43 147.88 144.70 403,986
Jan 22 2020 145.58 0.59 0.41% 145.51 146.18 143.885 640,188
Jan 21 2020 144.99 -0.04 -0.03% 145.28 145.28 143.93 830,917
Jan 17 2020 145.03 1.09 0.76% 144.72 145.95 144.19 796,991
Jan 16 2020 143.94 -0.36 -0.25% 144.96 145.20 143.74 416,440
See More Historical Prices »


Your Recent History
NYSE
UHS
Universal ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.