Universal Health Services

UHS
🏛️ usa →
204.44
Last Update: 2025-09-30
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
2021-12-31 130.29 131.19 129.10 129.66 0.3M
2021-12-30 131.33 132.00 130.50 130.75 0.2M
2021-12-29 130.64 131.97 130.32 131.00 0.3M
2021-12-28 128.97 131.18 128.92 130.65 0.3M
2021-12-27 128.19 128.82 127.48 128.71 0.2M
2021-12-23 128.24 129.72 127.70 128.13 0.3M
2021-12-22 128.00 129.20 126.84 127.60 0.5M
2021-12-21 124.96 127.83 124.64 127.70 0.7M
2021-12-20 126.08 126.08 121.59 124.61 0.5M
2021-12-17 128.29 128.76 125.94 127.80 1.5M
2021-12-16 130.21 130.55 127.77 128.30 0.5M
2021-12-15 127.74 129.64 127.01 129.41 0.8M
2021-12-14 128.67 130.90 127.66 127.89 0.5M
2021-12-13 128.38 129.44 127.74 128.80 0.4M
2021-12-10 129.92 131.21 126.86 128.40 0.9M
2021-12-09 129.36 130.26 127.92 129.12 0.7M
2021-12-08 128.47 130.12 127.53 129.68 0.8M
2021-12-07 126.78 130.04 125.93 128.42 0.7M
2021-12-06 123.44 127.70 121.81 126.06 0.9M
2021-12-03 122.08 123.75 121.10 121.64 1.0M
2021-12-02 117.34 123.23 116.96 121.62 1.0M
2021-12-01 120.45 122.53 116.23 116.39 1.0M
2021-11-30 119.79 120.88 117.94 118.73 1.3M
2021-11-29 125.20 125.52 121.02 121.27 0.9M
2021-11-26 125.43 126.10 123.02 124.36 0.5M
2021-11-24 130.02 130.67 128.77 128.88 0.6M
2021-11-23 127.69 130.18 126.50 129.95 0.7M
2021-11-22 124.31 128.06 123.50 127.23 0.6M
2021-11-19 125.27 125.67 122.61 123.98 0.9M
2021-11-18 126.94 127.28 124.53 125.83 1.1M
2021-11-17 128.50 128.89 127.07 127.26 0.8M
2021-11-16 128.95 129.19 127.48 128.68 0.8M
2021-11-15 131.00 131.00 128.29 128.68 0.6M
2021-11-12 131.21 131.45 129.20 130.84 0.4M
2021-11-11 129.00 130.39 128.49 130.27 0.5M
2021-11-10 128.84 130.06 128.49 129.37 0.4M
2021-11-09 129.19 129.99 127.98 128.43 0.6M
2021-11-08 130.31 131.00 127.15 129.16 0.5M
2021-11-05 126.58 130.40 125.86 129.88 1.1M
2021-11-04 125.05 126.48 124.33 126.20 0.7M
2021-11-03 121.94 125.35 121.23 124.84 1.0M
2021-11-02 125.35 125.71 122.67 122.93 0.7M
2021-11-01 124.39 125.77 123.96 124.93 0.6M
2021-10-29 126.01 127.14 123.46 124.10 1.0M
2021-10-27 124.79 127.16 123.64 124.92 0.9M
2021-10-26 127.00 130.75 125.76 126.17 1.5M
2021-10-25 135.80 135.90 133.57 133.69 0.8M
2021-10-22 135.00 138.10 134.59 135.62 0.7M
2021-10-21 134.82 137.48 134.26 137.35 0.8M
2021-10-20 132.96 135.21 132.59 133.79 0.6M
2021-10-19 133.42 134.49 132.17 132.24 0.5M
2021-10-18 132.03 132.76 130.50 132.55 0.5M
2021-10-15 131.07 133.93 131.01 133.02 0.8M
2021-10-14 129.81 131.42 129.66 130.01 0.6M
2021-10-13 128.57 129.94 125.90 129.05 0.7M
2021-10-12 130.41 131.00 128.76 128.85 0.6M
2021-10-11 130.53 131.10 130.02 130.10 0.5M
2021-10-08 132.54 132.87 130.18 130.43 0.5M
2021-10-07 133.32 134.60 132.74 133.16 0.6M
2021-10-06 132.74 133.62 129.29 132.44 0.7M
2021-10-05 136.13 136.31 133.66 133.86 0.8M
2021-10-04 138.76 141.07 135.36 135.91 1.0M
2021-10-01 138.86 139.65 137.13 138.83 0.6M
2021-09-30 143.79 143.88 138.30 138.37 0.8M
2021-09-29 143.77 144.10 142.71 143.27 0.8M
2021-09-28 144.86 145.43 143.12 143.65 0.8M
2021-09-27 145.29 147.71 144.45 144.65 0.7M
2021-09-24 140.08 145.39 140.05 144.76 0.8M
2021-09-23 146.67 146.79 144.38 144.42 1.5M
2021-09-22 146.47 147.51 145.26 145.65 0.6M
2021-09-21 146.04 147.52 144.88 145.25 0.6M
2021-09-20 143.73 145.27 143.16 144.58 0.5M
2021-09-17 146.19 147.22 144.51 145.92 1.3M
2021-09-16 146.72 147.80 145.35 146.89 0.4M
2021-09-15 146.42 147.42 144.53 146.44 0.7M
2021-09-14 150.59 151.17 146.71 146.82 0.9M
2021-09-13 148.40 150.23 147.26 149.82 0.6M
2021-09-10 150.56 150.57 146.88 147.43 0.5M
2021-09-09 148.55 152.36 148.46 150.12 0.6M
2021-09-08 149.90 152.36 147.20 148.73 1.1M
2021-09-07 155.44 156.20 154.10 155.38 0.5M
2021-09-03 156.72 156.99 154.75 156.22 0.4M
2021-09-02 155.59 157.39 155.21 157.09 0.5M
2021-09-01 156.21 156.62 153.75 155.45 0.4M
2021-08-31 155.19 157.38 155.01 155.76 0.6M
2021-08-30 157.20 157.25 155.54 156.02 0.4M
2021-08-27 154.96 157.30 154.19 156.79 0.5M
2021-08-26 155.09 155.09 153.08 154.54 0.5M
2021-08-25 154.29 157.34 153.27 155.17 0.4M
2021-08-24 153.30 155.45 152.01 154.62 0.6M
2021-08-23 154.11 154.29 151.64 153.07 0.5M
2021-08-20 150.55 154.98 150.55 153.39 0.6M
2021-08-19 147.45 151.56 147.21 150.85 0.5M
2021-08-18 150.97 151.08 148.59 148.67 0.5M
2021-08-17 150.21 151.92 150.04 151.79 0.4M
2021-08-16 148.85 151.76 148.26 151.45 0.3M
2021-08-13 148.66 149.52 148.21 149.39 0.3M
2021-08-12 144.44 149.00 144.44 148.65 0.7M
2021-08-11 147.40 148.52 145.54 148.36 0.4M
2021-08-10 149.79 151.10 146.55 147.10 0.5M
2021-08-09 151.60 151.60 149.54 150.49 0.4M
2021-08-06 153.04 153.85 151.54 152.77 0.9M
2021-08-05 154.80 155.41 151.21 152.53 0.3M
2021-08-04 159.13 160.81 154.37 154.44 0.5M
2021-08-03 160.00 160.75 156.93 160.62 0.4M
2021-08-02 160.57 162.23 159.04 159.63 0.6M
2021-07-30 158.48 160.91 158.48 160.41 0.5M
2021-07-29 159.13 159.71 157.79 158.97 0.5M
2021-07-28 160.00 160.00 155.60 157.90 0.9M
2021-07-27 165.00 165.00 154.86 159.12 1.5M
2021-07-26 153.19 156.44 152.07 154.61 0.8M
2021-07-23 152.33 153.07 150.94 152.67 0.4M
2021-07-22 153.01 153.51 149.33 150.68 0.5M
2021-07-21 154.92 156.48 153.24 153.61 0.3M
2021-07-20 149.94 156.70 149.44 153.17 1.0M
2021-07-19 148.99 149.45 145.33 146.29 0.6M
2021-07-16 153.91 154.11 151.17 151.33 0.3M
2021-07-15 151.72 153.96 151.72 153.14 0.4M
2021-07-14 153.50 154.39 152.32 153.08 0.6M
2021-07-13 154.15 154.65 151.70 152.85 0.5M
2021-07-12 153.29 156.17 152.24 154.68 0.6M
2021-07-09 152.82 154.35 151.74 153.95 0.6M
2021-07-08 150.21 151.94 148.53 150.35 0.7M
2021-07-07 149.77 152.88 149.77 152.29 0.8M
2021-07-06 150.29 151.11 147.64 150.69 0.7M
2021-07-02 149.39 151.53 149.39 151.14 0.9M
2021-07-01 147.08 150.53 147.08 149.51 0.6M
2021-06-30 146.40 146.99 144.81 146.43 0.9M
2021-06-29 148.39 149.13 146.11 146.24 0.5M
2021-06-28 150.84 150.89 147.00 148.32 1.0M
2021-06-25 149.75 151.51 149.11 151.18 0.4M
2021-06-24 150.96 150.96 148.52 149.42 0.7M
2021-06-23 151.31 151.31 149.61 149.71 0.6M
2021-06-22 151.54 152.65 150.60 151.33 0.4M
2021-06-21 147.46 152.09 147.44 151.85 0.5M
2021-06-18 149.87 150.30 146.67 146.71 1.5M
2021-06-17 154.73 155.12 150.87 151.88 0.8M
2021-06-16 156.13 156.73 154.04 154.15 0.5M
2021-06-15 156.38 157.90 155.02 156.61 0.4M
2021-06-14 159.87 160.33 155.49 156.37 0.5M
2021-06-11 160.40 160.49 158.29 160.38 0.5M
2021-06-10 158.27 160.27 157.91 159.53 0.5M
2021-06-09 160.05 160.19 158.81 159.47 0.4M
2021-06-08 158.77 160.10 157.11 159.67 0.6M
2021-06-07 160.16 160.82 158.90 158.98 0.7M
2021-06-04 159.59 160.24 158.54 159.76 0.4M
2021-06-03 156.99 159.40 155.53 158.86 0.5M
2021-06-02 160.99 161.04 157.27 157.72 1.2M
2021-06-01 160.43 161.00 158.28 160.53 0.7M
2021-05-28 159.50 160.05 157.58 159.63 0.8M
2021-05-27 161.62 162.51 158.71 159.13 1.0M
2021-05-26 159.93 160.88 159.27 160.15 1.5M
2021-05-25 158.99 160.18 157.85 159.75 1.5M
2021-05-24 158.64 160.23 157.37 159.00 0.7M
2021-05-21 159.02 160.29 157.94 158.05 0.7M
2021-05-20 156.77 159.37 154.72 158.10 0.8M
2021-05-19 157.15 158.00 154.43 156.93 0.7M
2021-05-18 159.64 160.81 157.75 158.21 0.6M
2021-05-17 159.76 161.60 159.00 160.60 0.5M
2021-05-14 158.28 160.23 157.71 159.76 0.4M
2021-05-13 153.21 158.94 152.45 157.88 0.6M
2021-05-12 155.56 156.37 153.77 154.09 0.9M
2021-05-11 155.89 157.21 154.65 155.35 0.6M
2021-05-10 156.22 159.19 155.31 157.05 0.4M
2021-05-07 153.43 156.23 152.61 155.19 0.4M
2021-05-06 153.55 154.70 152.35 154.49 0.4M
2021-05-05 153.65 154.15 151.27 153.53 0.5M
2021-05-04 150.17 153.23 150.17 152.96 0.6M
2021-05-03 150.00 151.65 148.58 150.58 0.5M
2021-04-30 147.47 149.69 147.47 148.41 0.6M
2021-04-29 148.07 150.87 147.85 148.59 0.5M
2021-04-28 146.86 150.07 145.02 147.81 0.7M
2021-04-27 143.39 147.75 143.11 145.91 1.0M
2021-04-26 145.80 146.65 144.69 145.78 0.6M
2021-04-23 146.11 146.70 144.10 145.51 0.5M
2021-04-22 149.07 150.59 146.00 146.52 0.9M
2021-04-21 145.00 148.81 144.75 147.88 0.5M
2021-04-20 146.44 147.21 144.00 144.88 0.7M
2021-04-19 146.62 147.28 144.00 146.04 0.5M
2021-04-16 142.00 147.02 142.00 146.14 0.9M
2021-04-15 138.03 141.61 137.32 141.12 1.0M
2021-04-14 137.53 139.10 136.85 137.52 0.4M
2021-04-13 137.63 138.46 135.51 137.41 0.7M
2021-04-12 138.62 139.94 138.62 139.26 0.3M
2021-04-09 137.62 138.25 135.75 138.18 0.3M
2021-04-08 135.48 137.83 133.94 136.87 0.5M
2021-04-07 138.00 138.06 135.94 136.61 0.5M
2021-04-06 135.93 137.74 134.62 137.02 0.5M
2021-04-05 135.50 136.71 134.20 136.37 0.5M
2021-04-01 133.19 134.88 132.00 134.40 0.4M
2021-03-31 136.50 137.43 133.29 133.39 0.6M
2021-03-30 135.01 136.19 133.82 136.19 0.4M
2021-03-29 134.72 137.50 133.96 135.13 0.5M
2021-03-26 136.69 136.69 133.44 135.15 0.6M
2021-03-25 133.79 136.22 131.97 135.50 0.6M
2021-03-24 133.43 136.32 132.91 133.48 0.5M
2021-03-23 136.57 137.20 131.63 132.82 0.4M
2021-03-22 136.83 137.97 135.40 137.31 0.7M
2021-03-19 139.02 140.59 137.13 138.00 1.1M
2021-03-18 138.00 141.75 138.00 139.27 0.4M
2021-03-17 137.66 139.64 135.96 138.80 0.4M
2021-03-16 139.14 139.33 136.17 136.62 0.4M
2021-03-15 137.24 140.15 137.24 140.13 0.4M
2021-03-12 134.28 137.63 133.41 137.54 0.5M
2021-03-11 132.93 135.56 132.79 132.93 0.5M
2021-03-10 131.81 134.69 131.07 133.59 0.5M
2021-03-09 135.63 136.70 130.98 131.36 0.6M
2021-03-08 132.45 135.49 132.39 134.58 0.4M
2021-03-05 128.36 132.19 126.87 131.34 0.6M
2021-03-04 126.60 129.86 125.00 127.12 1.2M
2021-03-03 128.21 129.15 125.83 126.78 0.6M
2021-03-02 127.39 130.51 127.01 129.35 0.6M
2021-03-01 125.94 130.92 125.94 127.90 1.1M
2021-02-26 133.14 133.97 125.31 125.33 1.1M
2021-02-25 138.01 138.50 134.02 134.92 0.8M
2021-02-24 133.90 138.84 133.90 137.94 0.8M
2021-02-23 133.00 136.41 131.37 133.79 0.7M
2021-02-22 128.36 132.61 127.55 131.78 0.8M
2021-02-19 127.55 129.96 126.75 129.67 0.5M
2021-02-18 128.26 128.76 126.27 127.43 0.4M
2021-02-17 127.62 129.29 127.39 129.02 0.3M
2021-02-16 129.61 129.74 127.60 128.21 0.4M
2021-02-12 129.54 130.49 128.43 129.28 0.3M
2021-02-11 130.88 131.95 129.89 130.04 0.5M
2021-02-10 130.66 131.62 129.81 130.50 0.3M
2021-02-09 132.24 132.40 129.02 130.51 0.5M
2021-02-08 130.87 132.06 130.50 131.45 0.4M
2021-02-05 132.66 132.66 129.34 130.69 0.6M
2021-02-04 129.95 132.01 129.21 131.70 0.5M
2021-02-03 127.30 129.96 126.80 129.58 0.8M
2021-02-02 128.89 130.69 127.22 128.02 0.7M
2021-02-01 125.73 128.31 123.54 127.68 0.7M
2021-01-29 127.40 127.98 123.85 124.68 0.6M
2021-01-28 127.16 129.59 126.25 127.84 0.9M
2021-01-27 125.00 126.63 123.82 125.69 1.2M
2021-01-26 128.70 129.10 126.84 127.75 0.6M
2021-01-25 128.62 128.67 125.77 127.56 0.6M
2021-01-22 130.04 131.02 128.53 129.10 0.5M
2021-01-21 132.26 132.78 130.27 130.74 0.3M
2021-01-20 130.41 132.65 129.75 131.70 0.4M
2021-01-19 133.31 133.87 129.82 130.40 0.5M
2021-01-15 132.75 133.83 131.83 132.48 0.5M
2021-01-14 136.11 136.78 133.14 133.59 0.5M
2021-01-13 137.10 137.99 133.94 135.68 0.6M
2021-01-12 135.15 138.01 134.00 137.57 0.8M
2021-01-11 138.00 140.57 131.70 135.12 1.3M
2021-01-08 142.77 143.55 140.16 141.14 0.5M
2021-01-07 142.54 143.84 140.97 142.46 0.5M
2021-01-06 138.13 143.21 138.13 141.71 0.6M
2021-01-05 133.10 138.09 131.85 136.10 0.5M
2021-01-04 137.80 138.47 133.12 135.28 0.5M