Universal Health RI

UHT
🏛️ usa →
37.25
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 37.10 37.56 36.79 37.25 0.1M
2025-10-06 38.34 38.50 37.12 37.17 0.1M
2025-10-03 38.62 39.08 38.40 38.48 0.1M
2025-10-02 38.80 39.02 38.35 38.62 0.1M
2025-10-01 39.23 39.33 38.69 39.00 0.0M
2025-09-30 38.66 39.19 38.58 39.17 0.1M
2025-09-29 38.80 39.18 38.44 38.61 0.1M
2025-09-26 39.18 39.36 38.81 39.09 0.1M
2025-09-25 38.87 39.18 38.60 39.02 0.1M
2025-09-24 39.55 39.55 38.80 38.81 0.1M
2025-09-23 38.93 39.74 38.78 39.48 0.1M
2025-09-22 40.50 41.00 38.85 38.99 0.1M
2025-09-19 41.97 42.26 41.24 41.35 0.2M
2025-09-18 41.58 42.26 41.52 42.04 0.1M
2025-09-17 41.01 42.46 41.01 41.62 0.1M
2025-09-16 42.00 42.10 40.88 41.01 0.1M
2025-09-15 42.00 42.02 41.61 41.96 0.1M
2025-09-12 42.00 42.00 41.32 41.47 0.1M
2025-09-11 41.18 42.08 41.06 42.00 0.1M
2025-09-10 41.06 41.20 40.67 41.03 0.1M
2025-09-09 40.89 41.15 40.59 41.12 0.0M
2025-09-08 41.00 41.06 40.61 40.91 0.1M
2025-09-05 41.13 41.44 40.75 41.36 0.1M
2025-09-04 40.75 41.00 40.45 40.95 0.0M
2025-09-03 40.37 40.82 40.14 40.52 0.0M
2025-09-02 40.45 40.77 40.44 40.67 0.1M
2025-08-29 40.35 40.60 40.21 40.59 0.0M
2025-08-28 40.85 41.04 40.06 40.21 0.0M
2025-08-27 40.47 41.13 40.47 40.79 0.1M
2025-08-26 40.37 40.52 40.16 40.39 0.0M
2025-08-25 40.11 40.38 39.89 40.36 0.0M
2025-08-22 39.54 40.52 39.26 40.26 0.1M
2025-08-21 39.38 39.68 39.25 39.44 0.1M
2025-08-20 39.50 39.80 39.26 39.60 0.1M
2025-08-19 38.77 39.42 38.77 39.41 0.1M
2025-08-18 38.60 38.81 38.28 38.54 0.1M
2025-08-15 38.44 38.50 38.01 38.43 0.1M
2025-08-14 39.40 39.44 38.27 38.40 0.1M
2025-08-13 39.59 39.71 39.29 39.51 0.1M
2025-08-12 38.67 39.65 38.56 39.65 0.1M
2025-08-11 38.78 39.04 38.50 38.53 0.1M
2025-08-08 38.16 38.74 38.00 38.71 0.1M
2025-08-07 38.11 38.46 37.69 38.03 0.1M
2025-08-06 39.35 39.47 37.68 38.01 0.1M
2025-08-05 39.17 39.51 38.95 39.36 0.1M
2025-08-04 38.59 39.32 38.40 39.22 0.1M
2025-08-01 39.00 39.08 38.50 38.60 0.1M
2025-07-31 38.74 39.07 38.47 38.79 0.1M
2025-07-30 40.19 40.27 38.49 38.74 0.1M
2025-07-29 40.95 41.07 39.62 40.18 0.1M
2025-07-28 41.22 41.48 40.85 40.94 0.1M
2025-07-25 41.99 41.99 41.05 41.20 0.1M
2025-07-24 41.57 41.90 41.50 41.65 0.0M
2025-07-23 41.41 41.88 41.06 41.84 0.1M
2025-07-22 40.97 41.62 40.97 41.33 0.1M
2025-07-21 40.63 41.14 40.63 40.86 0.1M
2025-07-18 40.79 40.85 40.24 40.53 0.0M
2025-07-17 41.10 41.47 40.55 40.69 0.1M
2025-07-16 40.96 41.56 40.63 41.25 0.1M
2025-07-15 41.56 41.69 40.82 40.84 0.1M
2025-07-14 40.65 41.63 40.65 41.56 0.1M
2025-07-11 40.76 41.06 40.30 40.83 0.0M
2025-07-10 41.00 41.48 40.87 41.06 0.1M
2025-07-09 41.07 41.12 40.42 40.91 0.0M
2025-07-08 41.00 41.30 40.70 40.84 0.1M
2025-07-07 41.20 41.60 40.65 40.91 0.1M
2025-07-03 41.16 41.50 40.81 41.29 0.0M
2025-07-02 40.64 41.30 40.35 41.23 0.1M
2025-07-01 40.01 40.90 39.90 40.53 0.1M
2025-06-30 39.96 40.12 39.40 39.97 0.1M
2025-06-27 40.28 40.72 39.64 39.97 0.1M
2025-06-26 39.89 40.20 39.56 40.11 0.1M
2025-06-25 40.64 40.70 39.60 39.80 0.1M
2025-06-24 40.99 41.19 40.55 40.78 0.1M
2025-06-23 40.78 41.27 40.17 41.00 0.1M
2025-06-20 41.47 41.95 41.16 41.51 0.2M
2025-06-18 41.00 41.49 40.87 41.21 0.1M
2025-06-17 40.90 41.46 40.73 41.16 0.1M
2025-06-16 41.17 41.31 40.41 40.89 0.1M
2025-06-13 40.91 40.92 40.38 40.86 0.1M
2025-06-12 40.21 41.26 40.18 41.17 0.1M
2025-06-11 41.15 41.15 40.00 40.18 0.0M
2025-06-10 40.58 41.00 40.50 40.91 0.0M
2025-06-09 40.37 40.73 40.00 40.53 0.0M
2025-06-06 40.31 40.56 39.95 40.26 0.0M
2025-06-05 40.44 40.44 39.86 39.93 0.0M
2025-06-04 40.73 40.75 40.15 40.46 0.1M
2025-06-03 40.37 41.00 39.87 40.72 0.1M
2025-06-02 39.68 40.23 39.09 40.14 0.1M
2025-05-30 39.44 39.94 39.37 39.71 0.1M
2025-05-29 38.82 39.49 38.82 39.44 0.0M
2025-05-28 39.00 39.33 38.14 38.82 0.0M
2025-05-27 38.31 39.17 38.12 39.06 0.1M
2025-05-23 37.80 38.96 37.61 37.99 0.0M
2025-05-22 38.19 38.30 37.87 37.91 0.0M
2025-05-21 39.25 39.26 38.29 38.36 0.0M
2025-05-20 39.71 39.92 39.37 39.48 0.0M
2025-05-19 39.55 39.86 39.25 39.78 0.1M
2025-05-16 39.28 39.68 39.06 39.59 0.1M
2025-05-15 38.55 39.64 38.16 39.29 0.0M
2025-05-14 38.60 38.81 38.10 38.50 0.1M
2025-05-13 39.24 39.24 38.55 38.77 0.0M
2025-05-12 39.42 39.57 39.07 39.08 0.0M
2025-05-09 39.05 39.24 38.60 38.95 0.0M
2025-05-08 39.10 39.45 38.66 39.04 0.0M
2025-05-07 38.87 39.20 38.72 38.77 0.1M
2025-05-06 38.67 38.92 38.52 38.66 0.0M
2025-05-05 39.27 39.37 38.68 38.70 0.0M
2025-05-02 38.66 39.39 38.66 39.23 0.0M
2025-05-01 38.03 38.75 37.50 38.50 0.1M
2025-04-30 38.37 38.46 37.76 38.21 0.1M
2025-04-29 37.95 39.16 37.95 38.38 0.1M
2025-04-28 38.25 38.62 37.70 38.59 0.0M
2025-04-25 38.15 38.41 37.61 38.30 0.0M
2025-04-24 38.41 39.06 38.03 38.38 0.0M
2025-04-23 39.35 39.53 38.37 38.55 0.0M
2025-04-22 38.52 39.22 38.26 39.11 0.1M
2025-04-21 38.10 38.54 37.66 38.16 0.0M
2025-04-17 38.04 38.73 38.04 38.38 0.0M
2025-04-16 38.27 38.85 37.99 38.13 0.0M
2025-04-15 37.75 38.42 37.75 38.17 0.0M
2025-04-14 37.59 37.92 37.28 37.81 0.0M
2025-04-11 36.96 37.62 36.28 37.27 0.1M
2025-04-10 37.67 38.42 36.11 37.14 0.1M
2025-04-09 36.32 39.36 35.71 37.78 0.1M
2025-04-08 38.65 38.77 36.47 36.71 0.1M
2025-04-07 38.65 39.35 36.79 37.51 0.1M
2025-04-04 40.38 40.74 39.15 39.40 0.1M
2025-04-03 40.71 41.30 40.15 40.75 0.1M
2025-04-02 41.00 41.22 40.71 41.08 0.0M
2025-04-01 40.93 41.25 40.63 41.14 0.0M
2025-03-31 40.86 41.41 40.71 40.96 0.1M
2025-03-28 40.44 40.88 40.03 40.78 0.1M
2025-03-27 40.07 40.35 39.70 40.18 0.0M
2025-03-26 39.03 40.13 39.03 39.86 0.1M
2025-03-25 40.31 40.41 38.94 39.20 0.1M
2025-03-24 40.44 40.69 40.07 40.42 0.1M
2025-03-21 41.70 41.70 40.70 40.77 0.2M
2025-03-20 41.75 42.14 41.49 41.72 0.1M
2025-03-19 41.50 42.17 41.43 41.82 0.1M
2025-03-18 41.72 41.94 41.19 41.65 0.1M
2025-03-17 41.52 41.93 41.52 41.77 0.0M
2025-03-14 40.88 41.58 40.84 41.52 0.1M
2025-03-13 40.86 41.37 40.59 40.72 0.0M
2025-03-12 41.47 41.47 40.35 40.82 0.1M
2025-03-11 42.00 42.03 41.20 41.47 0.1M
2025-03-10 42.00 42.44 41.54 41.75 0.1M
2025-03-07 41.32 42.02 40.98 42.02 0.1M
2025-03-06 40.95 41.41 40.25 41.06 0.1M
2025-03-05 40.11 41.19 40.11 41.17 0.0M
2025-03-04 40.43 40.87 40.07 40.34 0.1M
2025-03-03 39.89 40.60 39.85 40.58 0.1M
2025-02-28 39.77 40.11 39.34 39.92 0.1M
2025-02-27 39.07 40.12 39.07 39.91 0.1M
2025-02-26 39.70 40.10 39.09 39.58 0.1M
2025-02-25 39.31 40.14 39.31 39.69 0.0M
2025-02-24 39.00 39.67 38.90 39.02 0.0M
2025-02-21 39.61 39.69 38.78 38.90 0.0M
2025-02-20 38.93 39.35 38.78 39.19 0.0M
2025-02-19 38.72 39.28 38.54 38.97 0.0M
2025-02-18 38.73 39.15 38.71 38.99 0.0M
2025-02-14 39.50 39.88 38.94 39.05 0.0M
2025-02-13 38.40 39.43 38.40 39.40 0.1M
2025-02-12 38.45 38.82 38.22 38.31 0.1M
2025-02-11 38.50 38.99 38.39 38.95 0.0M
2025-02-10 38.85 39.13 38.29 38.50 0.0M
2025-02-07 39.46 39.46 38.44 38.78 0.0M
2025-02-06 39.94 40.12 39.26 39.49 0.1M
2025-02-05 40.03 40.05 39.51 39.77 0.0M
2025-02-04 39.06 39.88 38.80 39.72 0.1M
2025-02-03 38.83 39.33 38.31 39.21 0.1M
2025-01-31 38.96 39.32 38.37 39.04 0.1M
2025-01-30 39.00 39.56 38.91 39.18 0.1M
2025-01-29 39.10 39.36 38.14 38.57 0.1M
2025-01-28 39.33 39.59 38.92 39.10 0.1M
2025-01-27 38.34 39.58 38.34 39.47 0.1M
2025-01-24 37.99 38.49 37.74 38.20 0.0M
2025-01-23 37.51 38.18 37.26 38.12 0.1M
2025-01-22 38.25 38.36 37.43 37.68 0.1M
2025-01-21 37.66 38.64 37.59 38.39 0.1M
2025-01-17 37.73 38.08 37.00 37.27 0.1M
2025-01-16 37.23 37.80 37.11 37.66 0.1M
2025-01-15 37.67 37.88 36.89 37.10 0.1M
2025-01-14 36.05 36.98 36.04 36.92 0.1M
2025-01-13 35.00 36.07 35.00 36.01 0.1M
2025-01-10 35.48 35.79 34.56 35.13 0.1M
2025-01-08 35.91 36.27 35.70 36.04 0.0M
2025-01-07 36.33 36.65 35.74 36.13 0.1M
2025-01-06 36.50 36.68 36.08 36.33 0.1M
2025-01-03 36.47 36.58 36.30 36.48 0.0M
2025-01-02 37.22 37.91 36.38 36.50 0.1M