UHS

Universal Health Services Historical Data

UHS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 145.92 -0.97 -0.66% 146.19 147.22 144.51 1,282,020
Sep 16 2021 146.89 0.45 0.31% 146.72 147.80 145.35 424,224
Sep 15 2021 146.44 -0.38 -0.26% 146.42 147.42 144.53 685,522
Sep 14 2021 146.82 -3.00 -2.0% 150.59 151.17 146.71 885,886
Sep 13 2021 149.82 2.39 1.62% 148.40 150.23 147.26 580,948
Sep 10 2021 147.43 -2.69 -1.79% 150.56 151.21 146.88 517,550
Sep 09 2021 150.12 1.39 0.93% 148.55 152.36 148.455 554,906
Sep 08 2021 148.73 -6.65 -4.28% 149.90 152.88 147.20 1,075,787
Sep 07 2021 155.38 -0.84 -0.54% 155.44 156.20 154.10 465,754
Sep 06 2021 156.22 0.00 +0.00% 156.72 156.99 154.75 0
Sep 03 2021 156.22 -0.87 -0.55% 156.72 156.99 154.75 441,339
Sep 02 2021 157.09 1.64 1.06% 155.59 157.39 155.21 468,997
Sep 01 2021 155.45 -0.31 -0.2% 156.21 156.62 153.75 425,561
Aug 31 2021 155.76 -0.26 -0.17% 155.19 157.38 155.0104 615,288
Aug 30 2021 156.02 -0.77 -0.49% 157.20 157.25 155.535 401,762
Aug 27 2021 156.79 2.25 1.46% 154.96 157.30 154.185 501,959
Aug 26 2021 154.54 -0.63 -0.41% 155.09 155.25 153.08 513,395
Aug 25 2021 155.17 0.55 0.36% 154.29 157.34 153.27 365,071
Aug 24 2021 154.62 1.55 1.01% 153.30 155.445 152.01 640,730
Aug 23 2021 153.07 -0.32 -0.21% 154.11 154.51 151.64 498,981
Aug 20 2021 153.39 2.54 1.68% 150.55 154.98 150.55 598,219
Aug 19 2021 150.85 2.18 1.47% 147.45 151.56 147.2107 540,899
Aug 18 2021 148.67 -3.12 -2.06% 152.21 152.21 148.59 461,288
Aug 17 2021 151.79 0.34 0.22% 150.21 151.915 150.04 359,156
Aug 16 2021 151.45 2.06 1.38% 148.46 151.76 148.26 309,208
Aug 13 2021 149.39 0.74 0.5% 149.66 149.66 148.21 331,096
Aug 12 2021 148.65 0.29 0.2% 144.44 149.00 144.44 711,185
Aug 11 2021 148.36 1.26 0.86% 147.40 148.52 145.535 427,099
Aug 10 2021 147.10 -3.39 -2.25% 149.79 151.10 146.55 537,477
Aug 09 2021 150.49 -2.28 -1.49% 151.60 151.92 149.54 411,958
Aug 06 2021 152.77 0.24 0.16% 153.04 153.85 151.54 914,037
Aug 05 2021 152.53 -1.91 -1.24% 154.80 155.41 151.205 346,699
Aug 04 2021 154.44 -6.18 -3.85% 159.13 160.81 154.37 458,786
Aug 03 2021 160.62 0.99 0.62% 160.00 160.75 156.93 373,627
Aug 02 2021 159.63 -0.78 -0.49% 160.57 162.23 159.04 552,905
Jul 30 2021 160.41 1.44 0.91% 158.48 160.91 158.48 486,139
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 05 2021 151.14 0.00 +0.00% 149.39 151.53 149.39 0
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
Jun 29 2021 146.24 -2.08 -1.4% 148.39 149.13 146.11 513,419
Jun 28 2021 148.32 -2.86 -1.89% 150.84 150.89 147.00 993,209
Jun 25 2021 151.18 1.76 1.18% 149.75 151.51 149.11 423,098
Jun 24 2021 149.42 -0.29 -0.19% 150.96 150.96 148.52 657,621
Jun 23 2021 149.71 -1.62 -1.07% 151.31 151.31 149.61 557,591
Jun 22 2021 151.33 -0.52 -0.34% 151.54 152.65 150.6025 401,650
Jun 21 2021 151.85 5.14 3.5% 147.46 152.09 147.4401 510,096


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.