Register for streaming realtime charts, analysis tools, and prices.
UHS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 165.10 | -0.80 | -0.48% | 172.65 | 174.95 | 161.58 | 1,260,225 |
| Apr 24 2024 | 165.90 | 0.99 | 0.60% | 164.18 | 166.685 | 163.48 | 1,213,361 |
| Apr 23 2024 | 164.91 | 3.78 | 2.35% | 161.66 | 165.98 | 161.4925 | 803,844 |
| Apr 22 2024 | 161.13 | 3.66 | 2.32% | 158.49 | 161.955 | 158.10 | 672,649 |
| Apr 19 2024 | 157.47 | 3.82 | 2.49% | 154.41 | 157.47 | 153.66 | 903,016 |
| Apr 18 2024 | 153.65 | -6.38 | -3.99% | 155.25 | 157.18 | 152.685 | 1,047,629 |
| Apr 17 2024 | 160.03 | -1.38 | -0.85% | 162.08 | 162.525 | 159.46 | 547,087 |
| Apr 16 2024 | 161.41 | -5.01 | -3.01% | 166.45 | 167.60 | 160.74 | 795,567 |
| Apr 15 2024 | 166.42 | -0.37 | -0.22% | 169.01 | 169.98 | 165.42 | 545,600 |
| Apr 12 2024 | 166.79 | -1.61 | -0.96% | 167.85 | 169.065 | 165.79 | 521,405 |
| Apr 11 2024 | 168.40 | -1.83 | -1.08% | 170.42 | 171.415 | 167.79 | 399,253 |
| Apr 10 2024 | 170.23 | -1.27 | -0.74% | 169.33 | 171.85 | 169.055 | 388,222 |
| Apr 09 2024 | 171.50 | -0.13 | -0.08% | 171.72 | 172.20 | 169.205 | 665,562 |
| Apr 08 2024 | 171.63 | -1.80 | -1.04% | 172.90 | 173.58 | 171.48 | 428,224 |
| Apr 05 2024 | 173.43 | 1.09 | 0.63% | 172.82 | 173.95 | 171.82 | 388,934 |
| Apr 04 2024 | 172.34 | -1.40 | -0.81% | 174.98 | 174.98 | 171.42 | 405,007 |
| Apr 03 2024 | 173.74 | 1.32 | 0.77% | 172.17 | 174.89 | 171.477 | 488,620 |
| Apr 02 2024 | 172.42 | -2.79 | -1.59% | 174.43 | 174.43 | 169.70 | 877,892 |
| Apr 01 2024 | 175.21 | -7.25 | -3.97% | 180.00 | 180.00 | 171.26 | 1,348,003 |
| Mar 28 2024 | 182.46 | 0.61 | 0.34% | 182.50 | 183.61 | 181.73 | 699,083 |
| Mar 27 2024 | 181.85 | 4.54 | 2.56% | 179.41 | 181.92 | 178.36 | 550,244 |
| Mar 26 2024 | 177.31 | -0.54 | -0.30% | 177.85 | 179.57 | 177.10 | 675,693 |
| Mar 25 2024 | 177.85 | -2.64 | -1.46% | 180.49 | 181.01 | 177.64 | 552,284 |
| Mar 22 2024 | 180.49 | -0.28 | -0.15% | 180.60 | 181.07 | 178.67 | 392,813 |
| Mar 21 2024 | 180.77 | 0.88 | 0.49% | 180.35 | 182.29 | 179.75 | 548,074 |
| Mar 20 2024 | 179.89 | -0.34 | -0.19% | 180.08 | 181.375 | 178.25 | 536,227 |
| Mar 19 2024 | 180.23 | 2.93 | 1.65% | 178.00 | 180.98 | 177.86 | 767,937 |
| Mar 18 2024 | 177.30 | 3.40 | 1.96% | 173.03 | 177.58 | 172.60 | 515,561 |
| Mar 15 2024 | 173.90 | 0.97 | 0.56% | 169.50 | 174.645 | 169.50 | 856,267 |
| Mar 14 2024 | 172.93 | -1.48 | -0.85% | 174.01 | 174.22 | 171.76 | 478,640 |
| Mar 13 2024 | 174.41 | -0.31 | -0.18% | 174.80 | 176.98 | 173.32 | 428,656 |
| Mar 12 2024 | 174.72 | 3.43 | 2.00% | 170.67 | 174.94 | 169.675 | 747,585 |
| Mar 11 2024 | 171.29 | -4.40 | -2.50% | 174.82 | 176.11 | 170.37 | 737,286 |
| Mar 08 2024 | 175.69 | -1.98 | -1.11% | 177.36 | 178.08 | 175.67 | 516,570 |
| Mar 07 2024 | 177.67 | 1.72 | 0.98% | 177.42 | 179.405 | 176.22 | 419,659 |
| Mar 06 2024 | 175.95 | 0.45 | 0.26% | 175.89 | 177.245 | 173.33 | 505,089 |
| Mar 05 2024 | 175.50 | 0.90 | 0.52% | 173.73 | 177.53 | 173.73 | 556,141 |
| Mar 04 2024 | 174.60 | 3.48 | 2.03% | 170.79 | 175.53 | 170.52 | 662,299 |
| Mar 01 2024 | 171.12 | 4.06 | 2.43% | 167.06 | 171.90 | 166.04 | 680,616 |
| Feb 29 2024 | 167.06 | 5.33 | 3.30% | 163.13 | 167.21 | 161.71 | 1,003,407 |
| Feb 28 2024 | 161.73 | -4.06 | -2.45% | 171.00 | 176.43 | 161.16 | 1,812,970 |
| Feb 27 2024 | 165.79 | 1.46 | 0.89% | 164.33 | 165.79 | 163.025 | 826,785 |
| Feb 26 2024 | 164.33 | 0.02 | 0.01% | 164.31 | 165.79 | 162.17 | 508,268 |
| Feb 23 2024 | 164.31 | -0.18 | -0.11% | 164.70 | 166.35 | 164.21 | 524,306 |
| Feb 22 2024 | 164.49 | 1.19 | 0.73% | 163.51 | 165.86 | 162.78 | 660,205 |
| Feb 21 2024 | 163.30 | 0.87 | 0.54% | 162.03 | 163.40 | 160.85 | 309,534 |
| Feb 20 2024 | 162.43 | 0.27 | 0.17% | 161.55 | 162.78 | 160.69 | 390,846 |
| Feb 16 2024 | 162.16 | -0.56 | -0.34% | 162.51 | 163.75 | 160.85 | 309,776 |
| Feb 15 2024 | 162.72 | 1.01 | 0.62% | 163.28 | 163.66 | 161.83 | 391,312 |
| Feb 14 2024 | 161.71 | 1.11 | 0.69% | 161.80 | 163.35 | 160.23 | 351,513 |
| Feb 13 2024 | 160.60 | -3.95 | -2.40% | 162.24 | 163.435 | 160.19 | 397,711 |
| Feb 12 2024 | 164.55 | 2.17 | 1.34% | 161.88 | 164.96 | 160.75 | 392,763 |
| Feb 09 2024 | 162.38 | 0.42 | 0.26% | 161.99 | 162.80 | 161.27 | 270,273 |
| Feb 08 2024 | 161.96 | -0.49 | -0.30% | 162.45 | 163.04 | 160.47 | 368,004 |
| Feb 07 2024 | 162.45 | 0.30 | 0.19% | 162.48 | 164.34 | 161.915 | 292,698 |
| Feb 06 2024 | 162.15 | -0.52 | -0.32% | 162.18 | 163.50 | 161.23 | 293,134 |
| Feb 05 2024 | 162.67 | -0.06 | -0.04% | 162.22 | 164.12 | 161.70 | 409,383 |
| Feb 02 2024 | 162.73 | -0.41 | -0.25% | 162.09 | 164.315 | 162.00 | 444,748 |
| Feb 01 2024 | 163.14 | 4.33 | 2.73% | 158.44 | 164.81 | 157.69 | 689,630 |
| Jan 31 2024 | 158.81 | -0.14 | -0.09% | 159.81 | 161.315 | 158.52 | 402,042 |
| Jan 30 2024 | 158.95 | 2.10 | 1.34% | 159.33 | 161.20 | 158.90 | 570,781 |
| Jan 29 2024 | 156.85 | -0.72 | -0.46% | 156.81 | 158.12 | 155.535 | 487,948 |
