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
2023-12-29 152.70 153.05 151.35 152.44 0.2M
2023-12-28 152.46 153.76 151.91 152.68 0.3M
2023-12-27 153.93 153.95 151.70 152.61 0.4M
2023-12-26 153.28 155.18 152.63 154.13 0.3M
2023-12-22 151.50 153.58 151.25 153.08 0.4M
2023-12-21 149.18 151.38 149.02 151.01 0.5M
2023-12-20 151.34 151.57 148.00 148.08 0.4M
2023-12-19 150.38 151.77 149.92 150.89 0.4M
2023-12-18 149.50 150.22 147.33 149.95 0.5M
2023-12-15 150.68 152.11 148.70 148.83 1.5M
2023-12-14 150.00 152.81 149.92 151.47 0.7M
2023-12-13 145.09 149.79 143.97 149.31 0.5M
2023-12-12 144.16 145.13 142.69 144.93 0.4M
2023-12-11 140.71 143.57 139.90 143.42 0.5M
2023-12-08 134.58 137.77 133.70 137.45 0.4M
2023-12-07 135.45 135.45 133.86 134.35 0.5M
2023-12-06 136.73 137.80 134.97 135.22 0.3M
2023-12-05 138.96 139.20 136.08 136.11 0.4M
2023-12-04 137.03 139.95 136.78 139.76 0.3M
2023-12-01 137.52 138.97 137.32 137.70 0.4M
2023-11-30 135.30 137.54 134.69 137.48 0.4M
2023-11-29 136.74 137.66 135.29 135.75 0.4M
2023-11-28 137.57 137.57 134.95 136.08 0.4M
2023-11-27 138.35 138.59 136.10 137.23 0.5M
2023-11-24 138.67 139.60 138.16 138.72 0.2M
2023-11-22 136.71 138.50 136.13 138.38 0.3M
2023-11-21 136.08 137.56 135.83 136.04 0.4M
2023-11-20 134.91 137.05 134.91 135.94 0.4M
2023-11-17 135.67 138.20 135.35 135.96 0.6M
2023-11-16 133.45 134.48 132.74 134.45 0.5M
2023-11-15 132.54 134.44 132.39 132.90 0.6M
2023-11-14 131.69 133.58 130.78 132.61 0.4M
2023-11-13 130.41 131.13 129.34 129.49 0.5M
2023-11-10 128.77 131.09 127.43 130.23 0.5M
2023-11-09 130.18 131.20 128.25 128.26 0.6M
2023-11-08 130.90 130.90 129.53 129.62 0.5M
2023-11-07 129.03 130.57 128.09 130.13 0.5M
2023-11-06 128.32 130.15 127.22 129.67 0.7M
2023-11-03 126.85 129.58 126.85 128.25 0.6M
2023-11-02 126.59 127.78 125.69 126.11 0.4M
2023-11-01 124.69 126.48 124.28 125.39 0.6M
2023-10-31 124.61 126.20 123.80 125.89 0.4M
2023-10-30 124.32 125.10 121.55 123.83 0.7M
2023-10-27 123.65 126.27 121.85 123.34 1.2M
2023-10-26 122.19 129.45 121.00 124.23 1.7M
2023-10-25 123.90 125.43 122.06 122.21 0.9M
2023-10-24 121.80 125.97 119.90 124.53 0.8M
2023-10-23 125.32 126.73 124.30 124.98 0.5M
2023-10-20 128.51 128.52 124.43 124.68 0.5M
2023-10-19 128.13 129.86 127.07 127.66 0.5M
2023-10-18 126.70 129.42 125.84 128.03 0.4M
2023-10-17 125.69 128.31 125.69 127.33 0.4M
2023-10-16 124.81 126.51 123.71 126.10 0.6M
2023-10-13 123.86 125.95 123.26 124.03 0.4M
2023-10-12 127.19 127.79 123.41 123.81 0.6M
2023-10-11 131.11 131.17 125.73 127.02 0.6M
2023-10-10 130.37 132.68 129.85 131.72 0.6M
2023-10-09 126.29 130.43 125.17 130.19 0.8M
2023-10-06 125.17 127.24 124.71 126.39 0.5M
2023-10-05 124.27 125.82 123.26 125.53 0.6M
2023-10-04 124.97 125.73 123.13 124.10 0.6M
2023-10-03 126.35 126.35 122.87 124.82 0.6M
2023-10-02 125.17 127.38 125.08 126.25 0.5M
2023-09-29 127.07 127.88 125.23 125.73 0.5M
2023-09-28 124.32 127.37 123.49 126.80 0.5M
2023-09-27 125.85 127.12 122.06 124.20 0.5M
2023-09-26 127.64 128.38 125.77 125.85 0.4M
2023-09-25 126.53 129.00 126.53 128.07 0.3M
2023-09-22 126.53 127.99 126.38 127.02 0.3M
2023-09-21 128.34 128.61 126.15 126.61 0.4M
2023-09-20 128.53 130.59 128.53 129.05 0.6M
2023-09-19 127.24 129.45 126.48 127.81 0.5M
2023-09-18 126.18 128.12 126.00 127.43 0.6M
2023-09-15 127.01 127.54 125.17 126.14 0.8M
2023-09-14 128.67 129.09 126.41 127.52 0.3M
2023-09-13 126.86 127.47 126.00 126.40 0.4M
2023-09-12 130.24 130.36 126.79 126.88 0.5M
2023-09-11 131.46 133.06 130.58 130.66 0.7M
2023-09-08 128.36 133.42 127.74 131.50 0.9M
2023-09-07 127.07 128.80 126.69 128.10 0.6M
2023-09-06 128.32 129.31 126.50 127.48 0.7M
2023-09-05 134.08 134.15 128.06 128.88 0.6M
2023-09-01 135.71 135.97 133.13 134.57 0.4M
2023-08-31 134.89 135.88 134.63 134.70 0.5M
2023-08-30 135.42 135.83 134.76 135.00 0.3M
2023-08-29 133.01 135.40 132.14 134.76 0.4M
2023-08-28 131.62 133.47 131.62 133.01 0.4M
2023-08-25 130.52 131.57 129.37 131.25 0.6M
2023-08-24 130.37 133.21 130.10 130.13 0.4M
2023-08-23 131.57 131.57 130.04 130.50 0.3M
2023-08-22 128.74 130.92 128.28 130.72 0.6M
2023-08-21 128.73 129.33 127.39 128.30 0.5M
2023-08-18 127.22 129.04 127.22 128.56 0.5M
2023-08-17 129.58 130.51 127.26 127.83 0.7M
2023-08-16 130.70 132.79 129.71 129.74 0.4M
2023-08-15 131.97 132.57 130.00 130.77 0.7M
2023-08-14 130.81 132.11 129.86 132.06 0.6M
2023-08-11 130.95 132.34 130.83 131.53 0.5M
2023-08-10 131.95 133.11 130.82 131.37 1.0M
2023-08-09 136.72 137.22 131.47 131.59 0.9M
2023-08-08 135.77 136.35 133.44 136.28 0.8M
2023-08-07 134.99 136.73 134.88 136.69 0.5M
2023-08-04 135.35 135.66 133.19 134.36 1.7M
2023-08-03 136.74 137.51 135.16 135.31 0.7M
2023-08-02 139.25 140.21 136.29 136.59 0.7M
2023-08-01 139.06 140.19 137.61 139.26 0.6M
2023-07-31 139.00 139.19 136.74 138.96 0.6M
2023-07-28 139.76 139.95 137.58 138.74 0.8M
2023-07-27 142.54 142.54 137.08 138.05 1.0M
2023-07-26 143.86 146.30 138.50 141.43 1.9M
2023-07-25 147.44 150.29 146.42 149.64 0.9M
2023-07-24 149.37 150.19 147.90 148.32 0.5M
2023-07-21 151.78 152.38 148.12 148.51 0.7M
2023-07-20 153.65 153.72 150.56 151.42 0.5M
2023-07-19 152.52 153.26 149.01 152.39 0.8M
2023-07-18 152.48 154.73 152.04 153.02 0.5M
2023-07-17 152.86 153.88 151.48 153.44 0.5M
2023-07-14 153.60 157.44 151.70 153.68 0.8M
2023-07-13 153.86 154.31 152.44 153.09 0.5M
2023-07-12 153.22 154.21 151.75 153.95 0.7M
2023-07-11 154.36 154.99 152.05 152.70 0.6M
2023-07-10 150.90 154.16 150.29 153.65 0.8M
2023-07-07 151.28 152.83 150.63 150.96 0.8M
2023-07-06 153.19 153.19 150.50 151.93 0.6M
2023-07-05 155.15 155.75 153.14 153.65 0.7M
2023-07-03 156.52 157.24 154.11 155.41 0.2M
2023-06-30 157.97 158.57 156.21 157.77 0.4M
2023-06-29 155.63 157.00 155.63 156.51 0.3M
2023-06-28 155.99 157.77 155.00 155.77 0.5M
2023-06-27 151.08 157.10 151.00 156.37 0.8M
2023-06-26 151.45 153.00 149.83 152.08 0.5M
2023-06-23 149.13 151.58 148.08 151.43 0.9M
2023-06-22 149.63 150.00 147.43 149.95 0.6M
2023-06-21 148.38 151.41 147.90 149.75 1.0M
2023-06-20 148.47 149.93 146.63 149.12 1.1M
2023-06-16 149.81 151.99 147.17 148.62 1.5M
2023-06-15 144.00 148.34 143.02 147.80 1.1M
2023-06-14 145.74 153.73 145.72 146.19 1.7M
2023-06-13 136.70 141.90 136.39 140.97 0.6M
2023-06-12 136.34 136.86 135.05 136.23 0.3M
2023-06-09 136.99 137.49 135.99 136.38 0.3M
2023-06-08 139.44 139.44 136.52 137.89 0.3M
2023-06-07 136.78 138.87 135.60 137.49 0.5M
2023-06-06 135.16 136.11 133.78 136.02 0.5M
2023-06-05 135.45 137.36 134.59 134.71 0.6M
2023-06-02 133.36 136.90 133.08 135.46 0.6M
2023-06-01 132.02 132.88 130.83 131.14 0.4M
2023-05-31 130.36 133.14 128.13 132.13 0.8M
2023-05-30 129.02 133.04 128.94 131.36 0.9M
2023-05-26 127.39 128.28 125.59 127.98 0.6M
2023-05-25 126.52 128.36 125.78 127.60 0.6M
2023-05-24 126.62 127.67 125.53 127.42 1.0M
2023-05-23 134.23 134.82 126.78 126.93 1.1M
2023-05-22 134.86 136.78 134.53 135.24 0.5M
2023-05-19 136.70 136.70 134.59 134.63 0.6M
2023-05-18 134.39 136.25 134.00 135.84 0.6M
2023-05-17 134.99 135.66 133.27 134.40 0.7M
2023-05-16 137.25 138.72 133.88 134.41 1.2M
2023-05-15 139.38 139.50 136.30 138.06 0.9M
2023-05-12 140.69 141.11 138.67 139.53 0.3M
2023-05-11 140.70 141.16 138.74 140.03 0.5M
2023-05-10 144.48 144.48 140.41 141.53 0.5M
2023-05-09 143.08 143.62 140.53 143.14 0.4M
2023-05-08 142.36 143.97 142.06 143.19 0.3M
2023-05-05 142.42 143.76 141.47 142.80 0.3M
2023-05-04 141.84 142.06 139.07 141.09 0.4M
2023-05-03 144.51 145.15 141.51 142.55 0.8M
2023-05-02 147.04 147.60 141.84 143.94 0.7M
2023-05-01 150.45 152.12 147.92 148.19 0.6M
2023-04-28 145.97 150.48 145.96 150.35 0.8M
2023-04-27 143.43 145.97 143.13 145.82 0.8M
2023-04-26 144.82 146.23 141.51 142.79 1.4M
2023-04-25 142.59 144.45 139.93 140.72 1.0M
2023-04-24 140.00 143.00 138.71 140.70 0.8M
2023-04-21 138.08 142.08 138.07 139.97 1.1M
2023-04-20 136.67 136.89 134.66 136.08 0.5M
2023-04-19 136.17 137.91 135.89 137.16 0.6M
2023-04-18 137.10 138.37 136.66 136.80 0.5M
2023-04-17 135.63 137.20 135.43 136.24 0.5M
2023-04-14 136.79 138.38 135.53 135.98 0.5M
2023-04-13 134.86 136.75 133.41 136.22 0.7M
2023-04-12 133.36 134.35 132.60 134.08 0.6M
2023-04-11 129.54 133.25 129.16 132.55 0.7M
2023-04-10 127.77 129.38 127.77 129.35 0.3M
2023-04-06 128.99 129.30 127.49 128.08 0.4M
2023-04-05 128.22 128.91 127.34 128.70 0.5M
2023-04-04 128.51 128.62 127.31 128.36 0.4M
2023-04-03 127.27 128.62 126.79 127.69 0.6M
2023-03-31 125.79 127.29 125.25 127.10 0.5M
2023-03-30 125.49 125.88 124.02 125.00 0.3M
2023-03-29 124.61 124.84 123.02 124.12 0.7M
2023-03-28 123.27 124.49 122.37 123.69 0.2M
2023-03-27 124.61 125.12 123.07 123.64 0.4M
2023-03-24 121.41 123.05 120.68 122.63 0.4M
2023-03-23 122.00 122.89 120.23 121.80 0.4M
2023-03-22 125.89 126.80 122.14 122.24 0.5M
2023-03-21 125.02 126.72 124.49 125.88 0.7M
2023-03-20 119.80 124.10 119.80 123.29 0.7M
2023-03-17 120.79 120.88 118.89 119.28 0.9M
2023-03-16 116.35 122.19 116.35 121.02 0.9M
2023-03-15 113.85 117.74 113.69 117.65 0.9M
2023-03-14 118.55 118.64 115.85 116.59 0.8M
2023-03-13 115.80 118.23 115.39 116.54 0.6M
2023-03-10 119.29 119.29 116.17 117.68 0.8M
2023-03-09 123.27 123.79 118.97 119.58 1.0M
2023-03-08 122.18 124.58 121.78 122.97 0.6M
2023-03-07 125.48 125.48 121.30 122.42 1.0M
2023-03-06 126.20 127.28 124.54 125.94 1.2M
2023-03-03 128.29 128.45 125.09 127.12 1.2M
2023-03-02 130.97 131.00 127.06 127.51 0.8M
2023-03-01 132.66 132.66 127.25 132.08 1.4M
2023-02-28 128.41 135.62 124.00 133.57 3.2M
2023-02-27 147.90 148.98 145.21 146.04 0.6M
2023-02-24 144.59 147.60 144.26 146.92 0.7M
2023-02-23 147.52 148.15 145.57 147.05 0.4M
2023-02-22 148.88 149.27 147.00 147.40 0.3M
2023-02-21 149.33 150.62 148.17 148.56 0.3M
2023-02-17 149.79 150.92 149.51 150.75 0.3M
2023-02-16 146.71 151.68 146.39 149.98 0.5M
2023-02-15 147.33 148.89 146.46 148.14 0.3M
2023-02-14 148.13 149.59 146.94 148.34 0.3M
2023-02-13 147.23 148.76 146.83 148.39 0.3M
2023-02-10 146.26 147.52 146.10 147.04 0.3M
2023-02-09 146.29 146.56 144.37 145.78 0.4M
2023-02-08 144.64 145.90 143.67 145.22 0.4M
2023-02-07 144.26 145.29 142.44 144.51 0.6M
2023-02-06 147.30 147.54 144.71 144.94 0.4M
2023-02-03 149.94 151.08 147.77 148.41 0.5M
2023-02-02 151.47 154.65 149.19 150.43 0.6M
2023-02-01 147.65 154.12 147.65 152.67 0.8M
2023-01-31 145.84 148.24 144.99 148.21 0.5M
2023-01-30 144.74 145.62 143.51 145.16 0.5M
2023-01-27 144.41 147.64 141.36 145.21 0.7M
2023-01-26 146.68 147.27 144.26 145.53 1.0M
2023-01-25 145.43 146.49 144.64 146.15 0.5M
2023-01-24 149.05 149.71 145.37 146.15 0.6M
2023-01-23 149.34 152.46 148.40 148.41 0.5M
2023-01-20 146.74 150.18 145.49 149.47 0.6M
2023-01-19 145.13 147.49 143.70 146.29 0.6M
2023-01-18 146.75 147.78 145.53 145.65 0.3M
2023-01-17 147.82 147.88 145.72 146.55 0.4M
2023-01-13 145.34 148.60 145.04 147.88 0.4M
2023-01-12 145.36 147.83 144.34 146.18 0.5M
2023-01-11 147.71 148.10 143.38 144.68 0.9M
2023-01-10 148.73 149.22 147.07 147.50 0.5M
2023-01-09 152.56 152.56 147.40 148.10 0.6M
2023-01-06 150.10 152.75 149.55 151.96 0.8M
2023-01-05 145.12 149.29 144.69 148.97 0.9M
2023-01-04 143.22 145.78 142.56 145.77 0.9M
2023-01-03 142.52 143.33 140.29 142.61 0.7M