Universal Health Services

UHS
🏛️ usa →
204.41
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
2022-12-30 140.07 140.93 139.22 140.89 0.4M
2022-12-29 140.13 142.39 139.33 140.79 0.4M
2022-12-28 141.11 142.14 138.89 139.37 0.4M
2022-12-27 140.79 142.02 139.55 141.26 0.3M
2022-12-23 140.55 141.09 139.42 140.76 0.4M
2022-12-22 141.03 141.63 137.21 140.99 0.7M
2022-12-21 136.64 142.05 136.64 142.00 1.3M
2022-12-20 134.07 137.30 133.96 135.59 0.7M
2022-12-19 135.36 136.76 134.42 134.50 1.1M
2022-12-16 131.60 137.20 131.60 135.77 2.4M
2022-12-15 129.14 132.69 128.95 132.53 1.4M
2022-12-14 130.02 133.17 128.80 130.83 0.9M
2022-12-13 131.51 131.51 128.29 129.45 0.5M
2022-12-12 127.37 128.45 125.98 128.40 0.5M
2022-12-09 128.33 129.17 127.10 127.33 0.4M
2022-12-08 128.43 130.71 127.35 129.61 0.5M
2022-12-07 128.45 129.20 127.13 128.12 0.5M
2022-12-06 127.26 128.12 125.88 127.95 0.7M
2022-12-05 128.00 128.12 125.60 127.36 0.6M
2022-12-02 128.51 130.16 127.54 129.35 0.9M
2022-12-01 132.41 132.41 129.98 130.20 0.9M
2022-11-30 130.34 131.50 129.02 130.85 1.9M
2022-11-29 128.35 130.88 128.35 130.55 0.4M
2022-11-28 131.05 131.15 129.05 129.13 0.8M
2022-11-25 131.97 132.73 130.06 132.73 0.3M
2022-11-23 128.98 131.00 127.97 129.65 0.6M
2022-11-22 128.00 129.20 127.04 128.76 1.0M
2022-11-21 127.70 130.04 127.09 127.70 0.6M
2022-11-18 128.43 129.25 126.50 128.67 0.6M
2022-11-17 124.99 126.57 123.53 126.30 0.6M
2022-11-16 127.33 127.75 124.81 126.32 0.6M
2022-11-15 127.16 129.17 125.53 127.63 0.9M
2022-11-14 124.37 127.03 122.64 125.68 0.7M
2022-11-11 122.09 125.76 121.60 125.00 1.0M
2022-11-10 115.88 122.15 114.82 121.80 1.1M
2022-11-09 112.39 114.19 110.95 111.68 0.4M
2022-11-08 112.52 114.20 111.16 113.23 0.6M
2022-11-07 112.93 113.40 110.05 113.13 0.6M
2022-11-04 112.63 113.52 109.35 112.07 0.6M
2022-11-03 111.69 112.06 109.69 111.70 0.7M
2022-11-02 117.49 117.49 112.96 113.13 0.8M
2022-11-01 116.83 117.47 115.31 117.32 0.6M
2022-10-31 116.53 118.16 115.67 115.87 0.8M
2022-10-28 112.46 117.37 112.02 117.02 1.0M
2022-10-27 109.47 113.91 108.74 112.46 1.2M
2022-10-26 105.43 110.80 103.83 109.37 2.3M
2022-10-25 93.09 98.53 93.09 96.68 1.5M
2022-10-24 90.98 93.48 90.71 93.05 1.0M
2022-10-21 87.23 90.21 82.50 90.00 1.7M
2022-10-20 95.41 96.56 93.82 94.05 0.4M
2022-10-19 94.88 95.68 94.13 95.05 0.5M
2022-10-18 96.72 97.64 95.00 95.61 0.6M
2022-10-17 93.15 94.84 93.15 94.44 0.6M
2022-10-14 94.50 95.36 91.23 91.54 0.5M
2022-10-13 89.01 94.13 87.99 94.05 0.7M
2022-10-12 92.31 92.31 90.43 90.50 0.4M
2022-10-11 90.57 93.26 89.79 92.06 0.4M
2022-10-10 91.93 92.44 90.07 90.68 0.5M
2022-10-07 92.52 92.52 90.80 91.43 0.5M
2022-10-06 93.60 94.40 92.97 93.29 0.4M
2022-10-05 94.22 95.36 93.08 94.71 0.4M
2022-10-04 93.79 96.31 93.72 95.80 0.8M
2022-10-03 89.55 93.79 88.90 92.68 0.9M
2022-09-30 90.86 91.26 88.01 88.18 0.6M
2022-09-29 89.95 91.37 88.82 90.49 0.5M
2022-09-28 88.92 91.61 87.96 90.94 0.5M
2022-09-27 90.43 90.89 87.57 87.81 0.8M
2022-09-26 91.33 92.60 89.42 89.89 0.7M
2022-09-23 92.00 92.49 89.87 91.75 0.9M
2022-09-22 94.44 94.44 92.18 93.57 0.6M
2022-09-21 96.85 98.05 94.63 94.64 0.6M
2022-09-20 97.74 97.74 95.56 96.14 0.8M
2022-09-19 97.69 99.04 97.30 98.76 0.6M
2022-09-16 98.62 99.36 98.10 98.98 1.3M
2022-09-15 97.71 100.63 97.51 98.99 0.8M
2022-09-14 100.82 100.94 96.02 97.47 1.1M
2022-09-13 103.82 104.51 101.30 101.40 0.6M
2022-09-12 103.69 106.43 103.58 106.14 0.7M
2022-09-09 101.71 103.37 101.50 103.01 0.6M
2022-09-08 99.88 101.38 99.64 101.24 0.7M
2022-09-07 96.11 101.01 95.60 100.88 0.6M
2022-09-06 97.30 97.48 95.69 96.23 0.5M
2022-09-02 98.42 99.42 96.78 96.96 0.6M
2022-09-01 97.30 97.81 94.70 97.25 0.8M
2022-08-31 100.25 100.25 97.28 97.84 1.2M
2022-08-30 101.72 101.87 99.69 99.81 0.6M
2022-08-29 100.79 101.82 99.80 101.31 0.5M
2022-08-26 105.57 105.92 101.47 101.47 0.4M
2022-08-25 105.20 106.69 104.70 105.79 0.5M
2022-08-24 104.93 104.93 103.02 104.61 0.9M
2022-08-23 105.45 106.30 103.53 103.59 0.4M
2022-08-22 106.61 107.38 105.09 105.21 0.4M
2022-08-19 108.01 108.64 107.52 107.98 1.0M
2022-08-18 106.97 108.60 106.29 108.26 1.0M
2022-08-17 107.17 107.48 105.83 106.27 1.0M
2022-08-16 111.30 111.67 108.11 108.44 0.9M
2022-08-15 111.48 112.85 111.16 111.79 0.5M
2022-08-12 111.88 112.25 111.54 111.96 0.7M
2022-08-11 113.31 113.60 111.23 111.39 0.5M
2022-08-10 111.24 113.00 111.07 112.64 0.4M
2022-08-09 110.15 110.75 109.17 109.62 0.4M
2022-08-08 111.30 111.30 109.96 110.16 0.3M
2022-08-05 109.10 110.58 108.37 110.35 0.4M
2022-08-04 111.17 111.17 109.55 109.70 0.5M
2022-08-03 110.86 111.50 109.60 111.16 0.4M
2022-08-02 110.22 111.26 108.73 109.92 0.4M
2022-08-01 111.71 112.27 110.25 110.25 0.4M
2022-07-29 111.06 112.91 110.34 112.47 0.5M
2022-07-28 109.28 112.20 109.14 111.78 0.6M
2022-07-27 108.93 109.88 107.36 109.27 0.8M
2022-07-26 114.82 114.82 107.98 109.36 1.3M
2022-07-25 111.00 113.20 109.16 110.10 1.1M
2022-07-22 116.46 120.48 110.32 110.99 1.5M
2022-07-21 108.27 109.59 107.18 109.48 1.0M
2022-07-20 107.66 109.19 107.10 108.00 0.9M
2022-07-19 105.52 107.86 105.48 107.72 1.0M
2022-07-18 103.61 105.33 103.05 103.75 1.1M
2022-07-15 102.36 103.80 100.78 103.05 0.5M
2022-07-14 100.26 101.09 98.63 100.27 0.6M
2022-07-13 100.45 102.95 100.45 102.05 0.4M
2022-07-12 100.26 103.05 99.90 101.83 0.6M
2022-07-11 102.54 102.68 101.10 101.32 0.4M
2022-07-08 105.15 106.00 103.40 103.44 0.6M
2022-07-07 103.05 105.38 103.05 105.29 0.6M
2022-07-06 101.00 103.27 99.98 102.25 1.0M
2022-07-05 104.64 105.10 102.42 104.90 0.7M
2022-07-01 100.41 106.18 100.35 105.97 1.2M
2022-06-30 101.81 102.29 98.89 100.71 2.9M
2022-06-29 106.87 108.34 105.00 107.24 0.7M
2022-06-28 108.60 110.00 105.92 106.09 0.5M
2022-06-27 109.43 110.22 107.59 108.19 1.1M
2022-06-24 106.35 109.05 104.82 108.77 1.1M
2022-06-23 105.34 106.19 104.59 105.39 0.6M
2022-06-22 102.25 106.15 102.25 104.91 0.6M
2022-06-21 105.53 105.53 101.77 102.96 1.3M
2022-06-17 101.09 104.82 101.09 103.79 2.6M
2022-06-16 102.96 103.20 99.54 101.47 1.6M
2022-06-15 105.61 107.33 103.68 105.44 1.3M
2022-06-14 109.48 109.48 104.73 104.87 1.8M
2022-06-13 112.04 112.85 108.83 109.56 1.1M
2022-06-10 115.65 116.54 114.12 114.75 1.6M
2022-06-09 119.86 120.30 117.94 117.99 0.5M
2022-06-08 121.30 121.76 119.88 120.41 0.4M
2022-06-07 119.75 122.47 119.00 122.27 0.7M
2022-06-06 121.50 123.02 120.10 121.17 0.4M
2022-06-03 122.01 122.48 121.02 121.17 0.7M
2022-06-02 121.33 122.76 119.00 122.66 0.6M
2022-06-01 125.64 125.64 120.30 120.75 0.8M
2022-05-31 124.50 125.40 123.02 124.61 1.1M
2022-05-27 123.98 125.01 123.30 124.96 0.5M
2022-05-26 122.97 124.06 122.34 123.25 0.8M
2022-05-25 121.33 124.34 120.57 122.10 0.6M
2022-05-24 121.73 121.73 118.28 121.41 0.5M
2022-05-23 122.68 122.68 118.23 121.74 0.6M
2022-05-20 119.66 121.05 117.08 120.93 0.6M
2022-05-19 117.75 120.55 116.73 118.89 0.8M
2022-05-18 125.51 125.60 118.84 119.08 1.0M
2022-05-17 125.82 127.49 124.63 127.48 0.4M
2022-05-16 124.73 125.05 122.73 124.25 0.5M
2022-05-13 123.80 125.07 122.31 124.66 0.7M
2022-05-12 122.10 125.05 121.59 123.49 0.7M
2022-05-11 126.02 127.24 121.51 121.87 0.7M
2022-05-10 126.16 126.84 123.59 125.44 0.6M
2022-05-09 126.98 126.98 124.45 125.33 0.7M
2022-05-06 126.00 129.74 124.80 127.80 0.8M
2022-05-05 129.45 130.00 125.08 126.29 0.7M
2022-05-04 125.90 130.18 124.83 129.95 0.5M
2022-05-03 121.79 125.97 121.64 125.11 0.6M
2022-05-02 122.82 123.46 119.42 122.24 0.8M
2022-04-29 123.24 124.95 122.01 122.53 0.8M
2022-04-28 122.88 125.00 119.69 124.16 0.9M
2022-04-27 124.27 126.88 122.63 123.59 1.0M
2022-04-26 121.47 127.56 121.06 125.32 2.7M
2022-04-25 132.92 140.25 132.02 138.76 1.5M
2022-04-22 145.86 146.20 132.59 132.93 1.5M
2022-04-21 155.75 158.28 153.19 154.49 0.7M
2022-04-20 152.00 157.30 152.00 155.55 1.1M
2022-04-19 152.00 153.52 151.18 151.46 0.5M
2022-04-18 150.00 152.45 150.00 151.40 0.4M
2022-04-14 149.38 152.36 149.38 151.14 0.4M
2022-04-13 149.07 151.16 148.21 148.96 0.4M
2022-04-12 148.12 151.96 147.09 149.27 0.7M
2022-04-11 146.95 149.08 146.32 147.86 0.7M
2022-04-08 144.85 147.00 143.34 146.00 0.6M
2022-04-07 140.38 144.88 139.80 144.37 0.8M
2022-04-06 138.47 141.00 138.47 140.48 0.6M
2022-04-05 139.70 141.88 138.19 139.24 0.6M
2022-04-04 143.76 144.16 139.48 140.10 0.7M
2022-04-01 145.79 146.52 143.63 144.18 0.6M
2022-03-31 145.47 147.38 144.79 144.95 0.5M
2022-03-30 148.19 148.19 144.61 145.57 0.5M
2022-03-29 148.57 150.14 146.00 147.94 0.6M
2022-03-28 147.59 149.48 146.38 149.36 0.6M
2022-03-25 146.83 148.27 145.83 148.09 0.4M
2022-03-24 144.40 146.80 143.83 146.35 0.4M
2022-03-23 145.97 146.17 142.78 143.81 0.9M
2022-03-22 148.19 148.53 145.72 146.60 0.4M
2022-03-21 147.31 149.72 146.85 147.55 0.8M
2022-03-18 147.24 147.80 144.55 146.79 1.4M
2022-03-17 148.74 149.27 147.30 149.09 0.7M
2022-03-16 149.65 151.41 147.41 149.70 0.5M
2022-03-15 147.76 149.47 147.13 148.98 0.6M
2022-03-14 151.99 152.58 145.82 146.17 0.4M
2022-03-11 150.84 153.22 150.23 150.66 0.7M
2022-03-10 149.25 153.28 148.46 150.45 0.5M
2022-03-09 151.87 153.34 150.64 151.26 0.5M
2022-03-08 151.00 153.07 149.16 149.32 0.6M
2022-03-07 149.06 150.90 147.47 150.42 0.6M
2022-03-04 147.50 149.79 145.53 149.46 0.5M
2022-03-03 150.27 150.72 147.68 149.85 0.5M
2022-03-02 146.05 150.67 145.05 149.06 1.0M
2022-03-01 143.14 145.53 142.00 144.88 0.6M
2022-02-28 140.48 143.94 139.28 143.93 0.8M
2022-02-25 144.96 149.87 142.50 144.82 2.0M
2022-02-24 130.73 136.62 129.47 136.39 1.2M
2022-02-23 134.89 135.00 131.68 133.32 0.5M
2022-02-22 134.05 135.45 132.70 134.06 0.8M
2022-02-18 136.16 137.94 134.70 134.79 0.5M
2022-02-17 136.86 137.35 134.02 136.36 0.4M
2022-02-16 134.58 138.19 134.16 137.81 0.7M
2022-02-15 133.03 135.24 132.72 135.12 0.5M
2022-02-14 133.03 133.99 131.24 132.22 0.5M
2022-02-11 133.80 135.82 131.43 132.59 0.5M
2022-02-10 135.95 137.20 132.75 133.57 0.7M
2022-02-09 133.33 137.84 133.20 136.84 0.6M
2022-02-08 128.02 132.78 127.38 132.32 0.8M
2022-02-07 129.76 129.93 125.88 127.21 0.9M
2022-02-04 130.34 131.31 127.52 129.81 0.4M
2022-02-03 132.83 133.07 130.89 131.45 0.4M
2022-02-02 129.76 133.05 129.18 132.69 0.4M
2022-02-01 130.15 131.25 129.43 130.46 0.5M
2022-01-31 128.64 131.03 128.64 130.06 0.8M
2022-01-28 125.99 129.85 125.62 129.78 0.7M
2022-01-27 125.00 129.47 123.26 126.49 0.8M
2022-01-26 127.90 130.91 127.61 129.17 0.6M
2022-01-25 129.43 129.82 125.49 127.96 0.9M
2022-01-24 126.51 130.99 125.31 130.74 0.9M
2022-01-21 128.55 130.58 127.73 128.35 0.7M
2022-01-20 129.93 131.59 127.75 127.99 0.6M
2022-01-19 129.82 131.35 129.26 129.42 0.5M
2022-01-18 133.01 133.55 129.66 129.97 0.5M
2022-01-14 132.13 134.04 131.26 133.67 0.7M
2022-01-13 129.34 134.88 128.65 133.05 1.0M
2022-01-12 131.14 132.37 127.76 129.11 0.8M
2022-01-11 128.00 131.76 126.05 130.82 1.3M
2022-01-10 132.82 132.89 130.70 132.86 0.6M
2022-01-07 130.98 133.58 130.83 131.97 0.8M
2022-01-06 134.00 134.84 130.57 130.98 0.7M
2022-01-05 132.90 137.72 132.90 133.80 0.7M
2022-01-04 132.30 136.00 132.20 133.82 0.6M
2022-01-03 130.15 132.15 129.70 132.02 0.6M