Univl Health Services (UHS)
188.56
-0.73 (-0.39%)
Universal Health Services is a prominent healthcare management company that operates a diverse portfolio of facilities across the United States and Puerto Rico
The company specializes in providing comprehensive behavioral health services, including inpatient and outpatient care, as well as a wide range of acute care hospital services. UHS focuses on delivering high-quality, accessible healthcare through its network of hospitals and treatment centers, catering to various patient needs while emphasizing innovation and excellence in care. With a commitment to improving health outcomes and enhancing patient experiences, Universal Health Services plays a vital role in the healthcare industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 188.95 | 190.93 | 187.81 | 188.56 | 369,869 | 188.56 |
| 1/30/2025 | 188.87 | 191.88 | 188.42 | 189.29 | 321,110 | 189.29 |
| 1/29/2025 | 189.20 | 190.51 | 186.47 | 187.18 | 403,600 | 187.18 |
| 1/28/2025 | 192.33 | 192.81 | 186.44 | 188.71 | 514,391 | 188.71 |
| 1/27/2025 | 186.82 | 191.98 | 186.82 | 191.27 | 453,507 | 191.27 |
| 1/24/2025 | 190.07 | 191.01 | 182.25 | 185.77 | 721,373 | 185.77 |
| 1/23/2025 | 188.14 | 190.26 | 186.40 | 189.90 | 672,255 | 189.90 |
| 1/22/2025 | 188.35 | 188.78 | 184.69 | 187.03 | 304,598 | 187.03 |
| 1/21/2025 | 185.81 | 189.07 | 184.81 | 188.78 | 404,646 | 188.78 |
| 1/17/2025 | 184.30 | 185.51 | 183.40 | 184.80 | 378,442 | 184.80 |
| 1/16/2025 | 183.31 | 185.19 | 181.96 | 184.06 | 363,133 | 184.06 |
| 1/15/2025 | 187.21 | 187.21 | 183.10 | 183.59 | 331,291 | 183.59 |
| 1/14/2025 | 185.93 | 185.97 | 180.63 | 184.16 | 390,110 | 184.16 |
| 1/13/2025 | 181.75 | 185.75 | 180.75 | 185.74 | 429,714 | 185.74 |
| 1/10/2025 | 188.89 | 190.77 | 180.62 | 182.93 | 767,477 | 182.93 |
| 1/08/2025 | 185.19 | 190.94 | 183.72 | 190.33 | 786,366 | 190.33 |
| 1/07/2025 | 182.78 | 187.19 | 182.47 | 186.00 | 667,795 | 186.00 |
| 1/06/2025 | 179.67 | 183.22 | 179.67 | 181.06 | 553,268 | 181.06 |
| 1/03/2025 | 180.00 | 180.09 | 174.10 | 178.89 | 407,531 | 178.89 |
| 1/02/2025 | 180.98 | 182.03 | 179.15 | 179.67 | 301,109 | 179.67 |
| 12/31/2024 | 178.37 | 0.00 | 179.42 | 179.42 | 0 | 179.42 |
| 12/30/2024 | 179.91 | 180.46 | 176.42 | 178.37 | 320,514 | 178.37 |
| 12/27/2024 | 178.99 | 181.62 | 177.48 | 180.46 | 355,464 | 180.46 |
| 12/26/2024 | 180.52 | 181.45 | 180.09 | 181.13 | 242,638 | 181.13 |
| 12/24/2024 | 180.09 | 181.22 | 179.64 | 181.22 | 127,193 | 181.22 |
| 12/23/2024 | 179.34 | 180.86 | 178.67 | 180.72 | 443,410 | 180.72 |
| 12/20/2024 | 176.31 | 181.09 | 175.97 | 180.11 | 1,272,916 | 180.11 |
| 12/19/2024 | 177.02 | 178.81 | 175.35 | 176.28 | 788,847 | 176.28 |
| 12/18/2024 | 183.76 | 185.16 | 177.02 | 177.53 | 926,025 | 177.53 |
| 12/17/2024 | 182.53 | 184.38 | 180.85 | 182.60 | 701,150 | 182.60 |
| 12/16/2024 | 185.00 | 188.00 | 183.51 | 184.16 | 912,950 | 184.16 |
| 12/13/2024 | 186.41 | 187.99 | 186.06 | 187.40 | 498,144 | 187.40 |
| 12/12/2024 | 191.16 | 193.00 | 185.93 | 186.44 | 628,426 | 186.44 |
| 12/11/2024 | 193.30 | 193.30 | 189.76 | 190.71 | 343,320 | 190.71 |
| 12/10/2024 | 192.26 | 193.82 | 188.72 | 191.70 | 458,057 | 191.70 |
| 12/09/2024 | 194.53 | 195.87 | 192.09 | 192.85 | 500,495 | 192.85 |
| 12/06/2024 | 196.62 | 198.02 | 192.44 | 194.22 | 569,535 | 194.22 |
| 12/05/2024 | 199.12 | 199.17 | 195.68 | 196.05 | 452,531 | 196.05 |
| 12/04/2024 | 199.00 | 200.17 | 197.93 | 199.12 | 563,140 | 199.12 |
| 12/03/2024 | 203.36 | 203.72 | 198.13 | 198.34 | 453,775 | 198.34 |
| 12/02/2024 | 203.13 | 204.43 | 200.54 | 201.06 | 726,431 | 200.86 |
| 11/29/2024 | 202.48 | 205.25 | 201.96 | 205.00 | 375,780 | 204.80 |
| 11/27/2024 | 206.01 | 208.44 | 202.06 | 203.50 | 566,569 | 203.30 |
| 11/26/2024 | 199.59 | 206.71 | 198.12 | 206.09 | 986,703 | 205.88 |
| 11/25/2024 | 196.72 | 200.26 | 195.34 | 199.21 | 713,826 | 199.01 |
| 11/22/2024 | 195.76 | 199.12 | 194.99 | 197.94 | 1,205,691 | 197.74 |
| 11/21/2024 | 195.00 | 197.78 | 189.41 | 197.61 | 999,180 | 197.41 |
| 11/20/2024 | 196.80 | 198.28 | 192.19 | 197.52 | 1,016,399 | 197.32 |
| 11/19/2024 | 197.24 | 198.36 | 194.01 | 196.79 | 890,910 | 196.59 |
| 11/18/2024 | 200.74 | 201.84 | 196.76 | 197.94 | 658,053 | 197.74 |
| 11/15/2024 | 200.82 | 201.75 | 198.39 | 201.69 | 763,805 | 201.49 |
| 11/14/2024 | 202.69 | 206.91 | 200.81 | 201.01 | 699,918 | 200.81 |
| 11/13/2024 | 206.36 | 207.00 | 202.46 | 202.75 | 612,602 | 202.55 |
| 11/12/2024 | 208.65 | 209.52 | 204.19 | 205.24 | 637,245 | 205.04 |
| 11/11/2024 | 208.04 | 211.11 | 208.04 | 208.56 | 479,112 | 208.35 |
| 11/08/2024 | 209.45 | 210.59 | 206.88 | 207.50 | 572,839 | 207.29 |
| 11/07/2024 | 205.21 | 208.43 | 201.93 | 208.41 | 986,542 | 208.20 |
| 11/06/2024 | 197.85 | 206.46 | 193.79 | 203.52 | 1,443,541 | 203.32 |
| 11/05/2024 | 207.64 | 212.17 | 206.90 | 212.17 | 497,934 | 211.96 |
| 11/04/2024 | 204.81 | 210.58 | 204.81 | 208.83 | 997,772 | 208.62 |
| 11/01/2024 | 206.65 | 207.20 | 204.13 | 205.26 | 632,500 | 205.06 |