ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

UHS Universal Health Services

179.36
-5.07 (-2.75%)
Last Updated: 13:50:06
Delayed by 15 minutes

UHS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2024 184.43 0.48 0.26% 184.63 187.23 184.20 420,556
Jul 11 2024 183.95 3.77 2.09% 181.62 184.14 180.61 808,968
Jul 10 2024 180.18 -0.77 -0.43% 181.87 182.39 179.31 733,855
Jul 09 2024 180.95 0.32 0.18% 180.99 183.205 180.09 587,255
Jul 08 2024 180.63 -0.30 -0.17% 181.74 182.22 177.345 939,194
Jul 05 2024 180.93 -4.46 -2.41% 184.15 184.635 177.65 893,054
Jul 03 2024 185.39 0.67 0.36% 184.40 186.45 183.93 239,235
Jul 02 2024 184.72 2.52 1.38% 182.52 185.0875 180.77 413,378
Jul 01 2024 182.20 -9.36 -4.89% 186.05 188.53 182.07 559,877
Jun 28 2024 191.56 0.00 0.00% 191.56 191.56 191.56 0
Jun 27 2024 191.56 1.89 1.00% 189.40 191.58 187.04 404,605
Jun 26 2024 189.67 1.97 1.05% 191.19 191.19 186.48 721,588
Jun 25 2024 187.70 -3.31 -1.73% 191.50 193.48 181.82 1,020,911
Jun 24 2024 191.01 1.91 1.01% 189.78 191.92 188.73 468,550
Jun 21 2024 189.10 0.42 0.22% 188.81 190.105 187.13 785,156
Jun 20 2024 188.68 -1.88 -0.99% 189.83 191.51 188.34 349,612
Jun 18 2024 190.56 0.75 0.40% 189.50 191.28 188.32 403,460
Jun 17 2024 189.81 1.96 1.04% 186.75 190.16 186.10 555,101
Jun 14 2024 187.85 -0.33 -0.18% 186.66 188.2199 183.25 590,734
Jun 13 2024 188.18 0.94 0.50% 186.73 188.67 183.25 520,602
Jun 12 2024 187.24 1.56 0.84% 188.16 189.38 186.14 892,272
Jun 11 2024 185.68 -3.25 -1.72% 188.01 188.38 185.60 608,545
Jun 10 2024 188.93 1.40 0.75% 186.65 189.30 185.78 671,848
Jun 07 2024 187.53 -1.81 -0.96% 187.54 188.89 187.31 343,793
Jun 06 2024 189.34 -0.13 -0.07% 189.50 190.495 187.60 541,108
Jun 05 2024 189.47 4.83 2.62% 185.88 189.83 185.48 629,933
Jun 04 2024 184.64 -1.96 -1.05% 185.86 186.60 181.20 458,097
Jun 03 2024 186.60 -3.20 -1.69% 188.48 189.16 184.63 634,315
May 31 2024 189.80 3.90 2.10% 186.20 189.95 184.76 847,280
May 30 2024 185.90 5.67 3.15% 180.33 186.645 180.18 776,892
May 29 2024 180.23 5.05 2.88% 174.50 181.61 174.43 900,471
May 28 2024 175.18 -1.19 -0.67% 175.22 176.29 174.28 400,365
May 24 2024 176.37 -0.54 -0.31% 178.46 178.565 176.17 588,267
May 23 2024 176.91 -1.99 -1.11% 178.64 178.785 176.38 476,074
May 22 2024 178.90 -1.30 -0.72% 179.76 181.55 178.32 423,024
May 21 2024 180.20 -1.21 -0.67% 181.18 181.77 177.86 713,929
May 20 2024 181.41 3.71 2.09% 181.94 181.94 178.14 597,948
May 17 2024 177.70 -1.28 -0.72% 179.38 179.38 177.14 344,237
May 16 2024 178.98 -3.26 -1.79% 181.31 182.92 178.675 873,502
May 15 2024 182.24 3.33 1.86% 179.47 182.88 179.04 562,597
May 14 2024 178.91 0.32 0.18% 180.40 181.39 177.39 1,007,491
May 13 2024 178.59 0.50 0.28% 178.19 178.63 176.43 743,433
May 10 2024 178.09 1.04 0.59% 177.05 180.60 176.8701 572,862
May 09 2024 177.05 7.58 4.47% 169.69 177.325 169.59 710,745
May 08 2024 169.47 -0.03 -0.02% 168.71 170.52 167.36 513,866
May 07 2024 169.50 0.35 0.21% 170.58 171.205 169.31 660,674
May 06 2024 169.15 1.45 0.86% 169.04 169.63 168.58 811,257
May 03 2024 167.70 -2.19 -1.29% 171.79 171.79 167.535 597,887
May 02 2024 169.89 -0.30 -0.18% 171.14 171.19 167.13 651,966
May 01 2024 170.19 -0.24 -0.14% 169.42 172.95 168.29 1,161,938
Apr 30 2024 170.43 1.31 0.77% 170.03 171.02 168.61 1,004,222
Apr 29 2024 169.12 3.06 1.84% 166.80 169.47 166.73 794,858
Apr 26 2024 166.06 0.96 0.58% 163.20 167.74 160.84 965,423
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

Your Recent History

Delayed Upgrade Clock