Universal Health Services Inc (UHS) Historical Stock Data
180.11 ↑4.31 (2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UHS is down -0.39% a day on average. There have been 12 days where Universal Health Services Inc closed green and 18 days where UHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 176.31 | 180.11 | ↑$3.80 (2.16%) | 175.98 | 181.09 | 1.27M |
| 2024-12-19 | 177.02 | 175.80 | ↓$1.22 (-0.69%) | 175.35 | 178.81 | 1.41M |
| 2024-12-18 | 183.76 | 177.53 | ↓$6.23 (-3.39%) | 177.02 | 185.16 | 0.93M |
| 2024-12-17 | 182.53 | 182.60 | ↑$0.07 (0.04%) | 180.85 | 184.38 | 701.15K |
| 2024-12-16 | 185.00 | 184.16 | ↓$0.84 (-0.45%) | 183.51 | 188.00 | 0.90M |
| 2024-12-13 | 186.41 | 187.40 | ↑$0.99 (0.53%) | 186.06 | 187.99 | 498.09K |
| 2024-12-12 | 191.16 | 186.44 | ↓$4.72 (-2.47%) | 185.93 | 193.00 | 628.43K |
| 2024-12-11 | 193.30 | 190.71 | ↓$2.59 (-1.34%) | 189.76 | 193.30 | 343.46K |
| 2024-12-10 | 192.26 | 191.70 | ↓$0.56 (-0.29%) | 188.72 | 193.82 | 458.06K |
| 2024-12-09 | 194.53 | 192.85 | ↓$1.68 (-0.86%) | 192.09 | 195.87 | 500.50K |
| 2024-12-06 | 196.62 | 194.22 | ↓$2.40 (-1.22%) | 192.44 | 198.02 | 569.54K |
| 2024-12-05 | 199.12 | 196.05 | ↓$3.07 (-1.54%) | 195.68 | 199.17 | 441.09K |
| 2024-12-04 | 199.00 | 199.12 | ↑$0.12 (0.06%) | 197.93 | 200.17 | 563.14K |
| 2024-12-03 | 203.36 | 198.34 | ↓$5.02 (-2.47%) | 198.13 | 203.72 | 453.78K |
| 2024-12-02 | 203.13 | 201.06 | ↓$2.07 (-1.02%) | 200.54 | 204.43 | 726.43K |
| 2024-11-29 | 202.48 | 205.00 | ↑$2.52 (1.24%) | 201.96 | 205.25 | 375.78K |
| 2024-11-27 | 206.01 | 203.50 | ↓$2.51 (-1.22%) | 202.06 | 208.44 | 566.57K |
| 2024-11-26 | 199.59 | 206.09 | ↑$6.50 (3.26%) | 198.12 | 206.71 | 0.99M |
| 2024-11-25 | 196.72 | 199.21 | ↑$2.49 (1.27%) | 195.35 | 200.26 | 713.83K |
| 2024-11-22 | 195.76 | 197.94 | ↑$2.18 (1.11%) | 194.99 | 199.12 | 1.21M |
| 2024-11-21 | 195.00 | 197.61 | ↑$2.61 (1.34%) | 189.41 | 197.79 | 1M |
| 2024-11-20 | 196.80 | 197.52 | ↑$0.72 (0.37%) | 192.19 | 198.28 | 1.02M |
| 2024-11-19 | 197.24 | 196.79 | ↓$0.45 (-0.23%) | 194.01 | 198.36 | 895.61K |
| 2024-11-18 | 200.74 | 197.94 | ↓$2.80 (-1.39%) | 196.76 | 201.85 | 658.03K |
| 2024-11-15 | 200.82 | 201.69 | ↑$0.87 (0.43%) | 198.39 | 201.75 | 760.35K |
| 2024-11-14 | 202.69 | 201.01 | ↓$1.68 (-0.83%) | 200.81 | 206.91 | 699.92K |
| 2024-11-13 | 206.36 | 202.75 | ↓$3.61 (-1.75%) | 202.46 | 207.00 | 612.62K |
| 2024-11-12 | 208.65 | 205.24 | ↓$3.41 (-1.63%) | 204.19 | 209.52 | 637.25K |
| 2024-11-11 | 208.04 | 208.56 | ↑$0.52 (0.25%) | 208.04 | 211.11 | 479.11K |
| 2024-11-08 | 209.45 | 207.50 | ↓$1.95 (-0.93%) | 206.88 | 210.59 | 572.84K |
Create an account or log in to view more rows.
$UHS come back next earning
$UHS I bought the dip
$UHS what’s next bulls
$UHS oh my!
$UHS why is this not moving lol
$UHS if your selling dont regret it later
$UHS gap it slap it ask it !
$UHS shorting it
$UHS what caused the sell off in an otherwise good tech market today?
$UHS red day ahead