Universal Health Services Inc (UHS) Historical Stock Data
177.70 ↓1.28 (-0.72%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UHS is down -0.12% a day on average. There have been 15 days where Universal Health Services Inc closed green and 15 days where UHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 179.38 | 177.70 | ↓$1.68 (-0.94%) | 177.14 | 179.38 | 344.24K |
| 2024-05-16 | 181.31 | 178.98 | ↓$2.33 (-1.29%) | 178.68 | 182.92 | 873.50K |
| 2024-05-15 | 179.47 | 182.24 | ↑$2.77 (1.54%) | 179.32 | 182.88 | 562.60K |
| 2024-05-14 | 180.40 | 178.91 | ↓$1.49 (-0.83%) | 177.39 | 181.39 | 1.01M |
| 2024-05-13 | 178.19 | 178.59 | ↑$0.40 (0.22%) | 176.43 | 178.63 | 743.43K |
| 2024-05-10 | 177.05 | 178.09 | ↑$1.04 (0.59%) | 176.87 | 180.60 | 573.42K |
| 2024-05-09 | 169.69 | 177.05 | ↑$7.36 (4.34%) | 169.69 | 177.33 | 710.76K |
| 2024-05-08 | 168.71 | 169.47 | ↑$0.76 (0.45%) | 167.36 | 170.52 | 513.87K |
| 2024-05-07 | 170.58 | 169.50 | ↓$1.08 (-0.63%) | 169.39 | 171.21 | 660.67K |
| 2024-05-06 | 169.04 | 169.15 | ↑$0.11 (0.07%) | 168.58 | 169.63 | 811.26K |
| 2024-05-03 | 171.79 | 167.70 | ↓$4.09 (-2.38%) | 167.54 | 171.79 | 597.89K |
| 2024-05-02 | 171.14 | 169.89 | ↓$1.25 (-0.73%) | 167.13 | 171.19 | 651.97K |
| 2024-05-01 | 169.42 | 170.19 | ↑$0.77 (0.45%) | 168.29 | 172.95 | 1.16M |
| 2024-04-30 | 170.03 | 170.43 | ↑$0.40 (0.24%) | 168.61 | 171.02 | 1M |
| 2024-04-29 | 166.80 | 169.12 | ↑$2.32 (1.39%) | 166.80 | 169.47 | 794.86K |
| 2024-04-26 | 163.20 | 166.06 | ↑$2.86 (1.75%) | 160.84 | 167.74 | 0.97M |
| 2024-04-25 | 174.95 | 165.10 | ↓$9.85 (-5.63%) | 161.58 | 174.95 | 1.26M |
| 2024-04-24 | 164.18 | 165.90 | ↑$1.72 (1.05%) | 163.48 | 166.69 | 1.21M |
| 2024-04-23 | 161.66 | 164.91 | ↑$3.25 (2.01%) | 161.49 | 165.98 | 803.89K |
| 2024-04-22 | 158.49 | 161.13 | ↑$2.64 (1.67%) | 158.10 | 161.96 | 672.65K |
| 2024-04-19 | 154.41 | 157.47 | ↑$3.06 (1.98%) | 153.66 | 157.47 | 0.90M |
| 2024-04-18 | 155.25 | 153.65 | ↓$1.60 (-1.03%) | 152.69 | 157.18 | 1.05M |
| 2024-04-17 | 162.08 | 160.03 | ↓$2.05 (-1.26%) | 159.46 | 162.53 | 547.09K |
| 2024-04-16 | 166.45 | 161.41 | ↓$5.04 (-3.03%) | 160.74 | 166.45 | 795.57K |
| 2024-04-15 | 169.01 | 166.42 | ↓$2.59 (-1.53%) | 165.42 | 169.98 | 545.60K |
| 2024-04-12 | 167.85 | 166.79 | ↓$1.06 (-0.63%) | 165.79 | 169.07 | 521.41K |
| 2024-04-11 | 170.42 | 168.40 | ↓$2.02 (-1.19%) | 167.79 | 171.42 | 399.25K |
| 2024-04-10 | 169.33 | 170.23 | ↑$0.90 (0.53%) | 169.06 | 171.85 | 388.22K |
| 2024-04-09 | 171.72 | 171.50 | ↓$0.22 (-0.13%) | 169.21 | 172.20 | 665.56K |
| 2024-04-08 | 172.90 | 171.63 | ↓$1.27 (-0.73%) | 171.48 | 173.58 | 428.22K |
Create an account or log in to view more rows.
$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
$UHS f this stock
$UHS Hold on to your Butts.
$UHS buy the fear
$UHS Spike it!
$UHS Move up
let's buy
$UHS already bouncing back.