TipRanks
Go Ultimate55% OFF

Universal Health (UHS) Historical Prices

DE:UHS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026158.00159.00158.00159.00159.00+1.27%50.20
Oct 29, 2026155.00157.00154.00157.00157.00-0.63%40.16
Oct 28, 2026155.00158.00151.00158.00158.00+0.64%321.31
Oct 27, 2026166.00167.00157.00157.00157.00-5.99%00.00
Oct 26, 2026168.00169.00167.00167.00167.00-0.60%522.18
Oct 23, 2026168.00168.00167.00168.00168.00+1.82%00.00
Oct 22, 2026163.00167.00163.00165.00165.00+1.23%60.25
Oct 21, 2026165.00165.00163.00163.00163.00-1.21%00.00
Oct 20, 2026161.00165.00161.00165.00165.00+1.23%00.00
Oct 19, 2026166.00166.00163.00163.00163.00-2.40%00.00
Oct 16, 2026169.00169.00166.00167.00167.00-0.60%50.20
Oct 15, 2026166.00168.00166.00168.00168.00+2.44%24411.74
Oct 14, 2026160.00164.00160.00164.00164.00+2.50%30.14
Oct 13, 2026160.00160.00160.00160.00160.00-1.23%20.10
Oct 12, 2026159.00162.00159.00162.00162.00+2.53%00.00
Oct 09, 2026158.00160.00158.00158.00158.00+0.64%1326.86
Oct 08, 2026155.00158.00155.00157.00157.00+0.00%00.00
Oct 07, 2026158.00159.00157.00157.00157.00-0.63%00.00
Oct 06, 2026157.00158.00157.00158.00158.00-0.63%00.00
Oct 05, 2026157.00159.00156.00159.00159.00+2.58%1306.24
Oct 02, 2026155.00156.00155.00155.00155.00-1.27%00.00
Oct 01, 2026154.00160.00154.00157.00157.00+1.95%20.10
Sep 30, 2026155.00156.00154.00154.00154.00-0.65%00.00
Sep 29, 2026156.00157.00155.00155.00155.00-1.27%00.00
Sep 28, 2026158.00158.00157.00157.00157.00-0.63%20.09
Sep 25, 2026158.00158.00157.00158.00158.00-0.63%773.63
Sep 24, 2026159.00164.00159.00159.00159.00-1.85%10.05
Sep 23, 2026157.00162.00157.00162.00162.00+3.85%00.00
Sep 22, 2026153.00156.00153.00156.00156.00+1.96%00.00
Sep 21, 2026154.00155.00153.00153.00153.00-2.55%20611.19
Sep 18, 2026158.00158.00157.00157.00157.00-1.26%341.90
Sep 17, 2026159.00160.00159.00159.00159.00+1.92%00.00
Sep 16, 2026154.00156.00152.00156.00156.00+1.96%00.00
Sep 15, 2026150.00153.00149.00153.00153.00+2.68%00.00
Sep 14, 2026152.00153.00149.00149.00149.00-1.32%00.00
Sep 11, 2026149.00151.00149.00151.00151.00+1.34%935.56
Sep 10, 2026152.00154.00149.00149.00149.00+0.00%90.54
Sep 09, 2026147.00149.00147.00149.00149.00+1.36%00.00
Sep 08, 2026146.00147.00146.00147.00147.00+1.38%724.61
Sep 07, 2026145.00145.00145.00145.00145.00-0.68%00.00
Sep 04, 2026146.00146.00146.00146.00146.00-0.68%00.00
Sep 03, 2026145.00147.00145.00147.00147.00+0.00%925.69
Sep 02, 2026147.00147.00147.00147.00147.00-2.00%00.00
Sep 01, 2026150.00150.00150.00150.00150.00+2.16%30.18
Aug 31, 2026147.00147.00147.00147.00146.83+0.00%00.00
Aug 28, 2026147.00147.00147.00147.00146.83-2.65%00.00
Aug 27, 2026151.00151.00151.00151.00150.82-1.95%00.00
Aug 26, 2026154.00154.00154.00154.00153.82+1.99%00.00
Aug 25, 2026151.00151.00151.00151.00150.82+0.00%602.90
Aug 24, 2026154.00154.00151.00151.00150.82-0.66%653.31