UHS

Universal Health Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Universal Health Services UHS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.07 0.68% 158.97 16:01:00
Open Price Low Price High Price Close Price Prev Close
159.13 157.79 159.705 158.97 157.90
more quote information »

UHS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week153.01165.00149.33156.36829,1245.963.9%
1 Month147.08165.00145.33153.25680,75411.898.08%
3 Months153.55165.00144.81154.94686,1605.423.53%
6 Months127.40165.00123.535145.57632,62031.5724.78%
1 Year109.79165.0099.47132.84625,35449.1844.79%
3 Years124.97165.0065.20126.70669,31734.0027.21%
5 Years129.57165.0065.20122.01704,87829.4022.69%

UHS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 158.97 1.07 0.68% 159.13 159.705 157.79 525,216
Jul 28 2021 157.90 -1.22 -0.77% 160.00 160.00 155.60 892,260
Jul 27 2021 159.12 4.51 2.92% 165.00 165.00 154.86 1,538,711
Jul 26 2021 154.61 1.94 1.27% 153.19 156.44 152.07 840,547
Jul 23 2021 152.67 1.99 1.32% 152.33 153.07 150.94 410,815
Jul 22 2021 150.68 -2.93 -1.91% 153.01 153.99 149.33 463,288
Jul 21 2021 153.61 0.44 0.29% 154.92 156.48 153.24 343,704
Jul 20 2021 153.17 6.88 4.7% 149.94 156.70 149.03 1,004,116
Jul 19 2021 146.29 -5.04 -3.33% 148.99 149.45 145.33 608,097
Jul 16 2021 151.33 -1.81 -1.18% 153.91 154.11 151.17 331,781
Jul 15 2021 153.14 0.06 0.04% 151.72 153.96 151.72 439,331
Jul 14 2021 153.08 0.23 0.15% 153.50 154.39 152.32 567,631
Jul 13 2021 152.85 -1.83 -1.18% 154.15 154.65 151.70 541,064
Jul 12 2021 154.68 0.73 0.47% 153.29 156.17 152.24 603,143
Jul 09 2021 153.95 3.60 2.39% 152.82 154.345 151.74 563,028
Jul 08 2021 150.35 -1.94 -1.27% 150.21 151.94 148.53 667,359
Jul 07 2021 152.29 1.60 1.06% 149.77 152.88 149.77 826,224
Jul 06 2021 150.69 -0.45 -0.3% 150.29 151.11 147.64 714,317
Jul 02 2021 151.14 1.63 1.09% 149.39 151.53 149.39 941,793
Jul 01 2021 149.51 3.08 2.1% 147.08 150.53 146.88 637,108
Jun 30 2021 146.43 0.19 0.13% 146.40 146.99 144.81 905,951
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.