NYSE - Delayed Quote USD

Universal Health Services, Inc. (UHS)

157.47 +3.82 (+2.49%)
At close: 4:00 PM EDT
157.85 +0.38 (+0.24%)
After hours: 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 154.41 157.47 154.17 157.47 157.47 902,995
Apr 18, 2024 155.25 157.18 152.69 153.65 153.65 1,047,600
Apr 17, 2024 162.08 162.53 159.46 160.03 160.03 547,100
Apr 16, 2024 166.45 166.45 160.74 161.41 161.41 795,600
Apr 15, 2024 169.01 169.98 165.42 166.42 166.42 545,600
Apr 12, 2024 167.85 169.07 165.79 166.79 166.79 521,400
Apr 11, 2024 170.42 171.42 167.79 168.40 168.40 399,300
Apr 10, 2024 169.33 171.85 169.06 170.23 170.23 388,200
Apr 9, 2024 171.72 172.20 169.21 171.50 171.50 665,600
Apr 8, 2024 172.90 173.58 171.48 171.63 171.63 428,200
Apr 5, 2024 172.82 173.95 171.82 173.43 173.43 388,900
Apr 4, 2024 174.98 174.98 171.42 172.34 172.34 405,000
Apr 3, 2024 172.17 174.89 171.48 173.74 173.74 488,600
Apr 2, 2024 174.43 174.43 169.70 172.42 172.42 878,900
Apr 1, 2024 180.00 180.00 171.26 175.21 175.21 1,348,000
Mar 28, 2024 182.50 183.61 181.73 182.46 182.46 699,100
Mar 27, 2024 179.41 181.93 178.36 181.85 181.85 550,200
Mar 26, 2024 177.85 179.57 177.10 177.31 177.31 675,700
Mar 25, 2024 180.49 181.01 177.64 177.85 177.85 552,300
Mar 22, 2024 180.60 181.07 178.67 180.49 180.49 392,800
Mar 21, 2024 180.35 182.29 180.00 180.77 180.77 548,100
Mar 20, 2024 180.08 181.38 178.25 179.89 179.89 536,200
Mar 19, 2024 178.00 180.98 177.86 180.23 180.23 767,900
Mar 18, 2024 173.03 177.58 172.60 177.30 177.30 515,600
Mar 15, 2024 169.50 174.65 169.50 173.90 173.90 856,300
Mar 14, 2024 174.01 174.22 171.76 172.93 172.93 478,600
Mar 13, 2024 174.80 176.98 173.32 174.41 174.41 428,700
Mar 12, 2024 170.67 174.94 169.68 174.72 174.72 748,100
Mar 11, 2024 174.82 176.11 170.37 171.29 171.29 737,300
Mar 8, 2024 177.36 178.08 175.67 175.69 175.69 516,600
Mar 7, 2024 177.42 179.41 176.22 177.67 177.67 419,700
Mar 6, 2024 175.89 177.25 173.33 175.95 175.95 505,100
Mar 5, 2024 173.73 177.53 173.73 175.50 175.50 556,100
Mar 4, 2024 170.79 175.53 170.52 174.60 174.60 662,300
Mar 1, 2024 167.06 171.90 166.04 171.12 171.12 680,600
Feb 29, 2024 0.20 Dividend
Feb 29, 2024 163.13 167.21 161.71 167.06 167.06 1,004,100
Feb 28, 2024 170.58 176.43 161.16 161.73 161.53 1,813,000
Feb 27, 2024 164.12 165.79 163.03 165.79 165.58 826,900
Feb 26, 2024 164.31 165.79 162.17 164.33 164.13 508,300
Feb 23, 2024 164.70 166.35 164.21 164.31 164.11 524,300
Feb 22, 2024 163.51 165.86 162.78 164.49 164.29 660,200
Feb 21, 2024 162.03 163.40 160.85 163.30 163.10 309,600
Feb 20, 2024 161.09 162.78 160.69 162.43 162.23 390,800
Feb 16, 2024 162.51 163.75 160.85 162.16 161.96 309,800
Feb 15, 2024 163.28 163.64 161.83 162.72 162.52 391,300
Feb 14, 2024 161.80 163.35 160.23 161.71 161.51 353,700
Feb 13, 2024 162.24 163.44 160.19 160.60 160.40 397,700
Feb 12, 2024 161.88 164.96 160.75 164.55 164.35 393,100
Feb 9, 2024 161.99 162.80 161.27 162.38 162.18 270,300
Feb 8, 2024 162.45 163.04 160.47 161.96 161.76 368,000
Feb 7, 2024 162.48 164.34 161.92 162.45 162.25 292,700
Feb 6, 2024 162.18 163.50 161.23 162.15 161.95 293,100
Feb 5, 2024 162.22 164.12 161.70 162.67 162.47 409,400
Feb 2, 2024 162.09 164.32 162.00 162.73 162.53 444,700
Feb 1, 2024 158.44 164.81 157.69 163.14 162.94 690,400
Jan 31, 2024 159.81 161.32 158.52 158.81 158.61 402,000
Jan 30, 2024 159.33 161.20 158.90 158.95 158.75 570,900
Jan 29, 2024 156.81 158.12 155.54 156.85 156.66 487,900
Jan 26, 2024 157.73 159.43 156.86 157.57 157.38 458,300
Jan 25, 2024 154.48 157.25 153.69 156.98 156.79 543,600
Jan 24, 2024 154.52 154.52 150.11 153.35 153.16 798,500
Jan 23, 2024 155.92 156.67 152.70 153.81 153.62 676,200
Jan 22, 2024 158.50 159.94 155.81 156.05 155.86 497,700
Jan 19, 2024 156.77 157.82 155.58 157.81 157.61 307,900
Jan 18, 2024 155.22 156.88 154.19 156.39 156.20 451,000
Jan 17, 2024 156.54 158.59 154.19 154.71 154.52 392,000
Jan 16, 2024 157.40 158.14 155.82 157.95 157.75 351,000
Jan 12, 2024 159.00 160.36 157.69 158.59 158.39 533,800
Jan 11, 2024 156.41 158.75 156.04 158.39 158.19 387,300
Jan 10, 2024 153.94 157.03 153.45 156.86 156.67 335,800
Jan 9, 2024 153.47 155.57 153.26 154.28 154.09 331,700
Jan 8, 2024 153.82 154.74 152.68 154.41 154.22 339,500
Jan 5, 2024 152.21 155.22 152.21 153.70 153.51 660,000
Jan 4, 2024 153.23 154.08 151.92 152.18 151.99 599,000
Jan 3, 2024 155.49 156.11 152.39 153.04 152.85 472,200
Jan 2, 2024 152.87 157.82 152.55 156.41 156.22 674,800
Dec 29, 2023 152.70 153.05 151.35 152.44 152.25 239,900
Dec 28, 2023 152.46 153.76 151.91 152.68 152.49 332,900
Dec 27, 2023 153.93 153.95 151.70 152.61 152.42 374,400
Dec 26, 2023 153.28 155.18 152.63 154.13 153.94 288,000
Dec 22, 2023 151.50 153.57 151.25 153.08 152.89 382,700
Dec 21, 2023 149.18 151.38 149.02 151.01 150.82 453,700
Dec 20, 2023 151.34 151.57 148.00 148.08 147.90 424,800
Dec 19, 2023 150.38 151.77 149.92 150.89 150.70 435,300
Dec 18, 2023 149.50 150.22 147.33 149.95 149.76 545,600
Dec 15, 2023 150.68 152.11 148.70 148.83 148.65 1,514,200
Dec 14, 2023 150.00 152.81 149.92 151.47 151.28 682,200
Dec 13, 2023 145.09 149.79 143.97 149.31 149.13 485,800
Dec 12, 2023 144.16 145.13 142.69 144.93 144.75 403,900
Dec 11, 2023 140.71 143.57 139.90 143.42 143.24 510,700
Dec 8, 2023 134.58 137.77 133.70 137.45 137.28 401,300
Dec 7, 2023 135.45 135.45 133.86 134.35 134.18 462,100
Dec 6, 2023 136.73 137.79 134.97 135.22 135.05 295,600
Dec 5, 2023 138.96 139.20 136.08 136.11 135.94 359,000
Dec 4, 2023 137.03 139.95 136.78 139.76 139.59 304,000
Dec 1, 2023 137.52 138.97 137.32 137.70 137.53 439,900
Nov 30, 2023 0.20 Dividend
Nov 30, 2023 135.30 137.54 134.69 137.48 137.31 392,200
Nov 29, 2023 136.74 137.66 135.29 135.75 135.38 358,000
Nov 28, 2023 137.57 137.57 134.95 136.08 135.71 359,800
Nov 27, 2023 138.35 138.59 136.10 137.23 136.86 470,200
Nov 24, 2023 138.67 139.60 138.16 138.72 138.34 152,000
Nov 22, 2023 136.71 138.50 136.13 138.38 138.01 276,000
Nov 21, 2023 136.08 137.56 135.83 136.04 135.67 366,400
Nov 20, 2023 134.91 137.05 134.91 135.94 135.57 419,400
Nov 17, 2023 135.67 138.20 135.35 135.96 135.59 612,100
Nov 16, 2023 133.45 134.48 132.74 134.45 134.09 483,500
Nov 15, 2023 132.54 134.44 132.39 132.90 132.54 627,700
Nov 14, 2023 131.69 133.58 130.78 132.61 132.25 431,000
Nov 13, 2023 130.41 131.13 129.34 129.49 129.14 456,000
Nov 10, 2023 128.77 131.09 127.43 130.23 129.88 528,900
Nov 9, 2023 130.18 131.20 128.25 128.26 127.91 567,900
Nov 8, 2023 130.90 130.90 129.53 129.62 129.27 454,100
Nov 7, 2023 129.03 130.57 128.09 130.13 129.78 492,600
Nov 6, 2023 128.32 130.15 127.22 129.67 129.32 702,500
Nov 3, 2023 126.85 129.58 126.85 128.25 127.90 591,600
Nov 2, 2023 126.59 127.78 125.69 126.11 125.77 390,200
Nov 1, 2023 124.69 126.48 124.28 125.39 125.05 645,600
Oct 31, 2023 124.61 126.20 123.80 125.89 125.55 428,600
Oct 30, 2023 124.32 125.10 121.55 123.83 123.49 713,400
Oct 27, 2023 123.65 126.27 121.85 123.34 123.01 1,158,000
Oct 26, 2023 122.19 129.45 121.00 124.23 123.89 1,738,700
Oct 25, 2023 123.90 125.43 122.06 122.21 121.88 869,600
Oct 24, 2023 121.80 125.97 119.90 124.53 124.19 792,700
Oct 23, 2023 125.32 126.73 124.30 124.98 124.64 470,000
Oct 20, 2023 128.51 128.52 124.43 124.68 124.34 498,300
Oct 19, 2023 128.13 129.86 127.07 127.66 127.31 461,500
Oct 18, 2023 126.70 129.42 125.84 128.03 127.68 394,300
Oct 17, 2023 125.69 128.31 125.69 127.33 126.99 398,400
Oct 16, 2023 124.81 126.51 123.71 126.10 125.76 561,700
Oct 13, 2023 123.86 125.95 123.26 124.03 123.69 442,900
Oct 12, 2023 127.19 127.79 123.41 123.81 123.47 572,300
Oct 11, 2023 131.11 131.17 125.73 127.02 126.68 632,100
Oct 10, 2023 130.37 132.68 129.85 131.72 131.36 550,800
Oct 9, 2023 126.29 130.43 125.17 130.19 129.84 772,900
Oct 6, 2023 125.17 127.24 124.71 126.39 126.05 481,900
Oct 5, 2023 124.27 125.82 123.26 125.53 125.19 582,400
Oct 4, 2023 124.97 125.73 123.13 124.10 123.76 590,100
Oct 3, 2023 126.35 126.35 122.87 124.82 124.48 567,100
Oct 2, 2023 125.17 127.38 125.08 126.25 125.91 487,300
Sep 29, 2023 127.07 127.88 125.23 125.73 125.39 454,000
Sep 28, 2023 124.32 127.37 123.49 126.80 126.46 510,900
Sep 27, 2023 125.85 127.12 122.06 124.20 123.86 523,300
Sep 26, 2023 127.64 128.38 125.77 125.85 125.51 392,000
Sep 25, 2023 126.53 129.00 126.53 128.07 127.72 251,300
Sep 22, 2023 126.53 127.99 126.38 127.02 126.68 324,000
Sep 21, 2023 128.34 128.60 126.15 126.61 126.27 425,300
Sep 20, 2023 128.53 130.59 128.53 129.05 128.70 636,700
Sep 19, 2023 127.24 129.45 126.48 127.81 127.46 533,600
Sep 18, 2023 126.18 128.12 126.00 127.43 127.08 574,000
Sep 15, 2023 127.01 127.54 125.17 126.14 125.80 829,700
Sep 14, 2023 128.67 129.09 126.41 127.52 127.17 276,100
Sep 13, 2023 126.86 127.47 126.00 126.40 126.06 379,700
Sep 12, 2023 130.24 130.36 126.79 126.88 126.54 460,300
Sep 11, 2023 131.46 133.06 130.58 130.66 130.31 684,300
Sep 8, 2023 128.36 133.42 127.74 131.50 131.14 934,900
Sep 7, 2023 127.07 128.80 126.69 128.10 127.75 613,400
Sep 6, 2023 128.32 129.31 126.50 127.48 127.13 706,900
Sep 5, 2023 134.08 134.15 128.06 128.88 128.53 576,500
Sep 1, 2023 135.71 135.97 133.13 134.57 134.21 430,000
Aug 31, 2023 0.20 Dividend
Aug 31, 2023 134.89 135.88 134.63 134.70 134.34 549,800
Aug 30, 2023 135.42 135.83 134.76 135.00 134.43 300,800
Aug 29, 2023 133.01 135.40 132.14 134.76 134.20 426,900
Aug 28, 2023 131.62 133.47 131.62 133.01 132.45 394,300
Aug 25, 2023 130.52 131.57 129.37 131.25 130.70 561,700
Aug 24, 2023 130.37 133.21 130.10 130.13 129.59 372,700
Aug 23, 2023 131.57 131.57 130.04 130.50 129.95 302,100
Aug 22, 2023 128.74 130.92 128.28 130.72 130.17 562,700
Aug 21, 2023 128.73 129.33 127.39 128.30 127.76 477,300
Aug 18, 2023 127.22 129.04 127.22 128.56 128.02 519,200
Aug 17, 2023 129.58 130.51 127.26 127.83 127.29 652,600
Aug 16, 2023 130.70 132.79 129.71 129.74 129.20 435,300
Aug 15, 2023 131.97 132.57 130.00 130.77 130.22 682,500
Aug 14, 2023 130.81 132.11 129.86 132.06 131.51 611,300
Aug 11, 2023 130.95 132.34 130.83 131.53 130.98 524,100
Aug 10, 2023 131.95 133.11 130.82 131.37 130.82 978,700
Aug 9, 2023 136.72 137.22 131.47 131.59 131.04 860,200
Aug 8, 2023 135.77 136.35 133.44 136.28 135.71 754,900
Aug 7, 2023 134.99 136.73 134.88 136.69 136.12 519,600
Aug 4, 2023 135.35 135.66 133.19 134.36 133.80 1,656,900
Aug 3, 2023 136.74 137.51 135.16 135.31 134.74 748,000
Aug 2, 2023 139.25 140.21 136.29 136.59 136.02 719,700
Aug 1, 2023 139.06 140.19 137.61 139.26 138.68 596,600
Jul 31, 2023 139.00 139.19 136.74 138.96 138.38 642,100
Jul 28, 2023 139.76 139.95 137.58 138.74 138.16 795,100
Jul 27, 2023 142.54 142.54 137.08 138.05 137.47 1,017,000
Jul 26, 2023 143.86 146.30 138.50 141.43 140.84 1,922,300
Jul 25, 2023 147.44 150.29 146.42 149.64 149.01 852,600
Jul 24, 2023 149.37 150.19 147.90 148.32 147.70 522,000
Jul 21, 2023 151.78 152.38 148.12 148.51 147.89 669,500
Jul 20, 2023 153.65 153.72 150.56 151.42 150.79 507,800
Jul 19, 2023 152.52 153.26 149.01 152.39 151.75 813,600
Jul 18, 2023 152.48 154.73 152.04 153.02 152.38 490,300
Jul 17, 2023 152.86 153.88 151.48 153.44 152.80 510,000
Jul 14, 2023 153.60 157.44 151.70 153.68 153.04 794,300
Jul 13, 2023 153.86 154.31 152.44 153.09 152.45 466,900
Jul 12, 2023 153.22 154.21 151.75 153.95 153.31 731,100
Jul 11, 2023 154.36 154.99 152.04 152.70 152.06 577,200
Jul 10, 2023 150.90 154.16 150.29 153.65 153.01 771,200
Jul 7, 2023 151.28 152.83 150.63 150.96 150.33 773,800
Jul 6, 2023 153.19 153.19 150.50 151.93 151.29 622,200
Jul 5, 2023 155.15 155.75 153.14 153.65 153.01 666,600
Jul 3, 2023 156.52 157.24 154.11 155.41 154.76 249,700
Jun 30, 2023 157.97 158.57 156.21 157.77 157.11 371,500
Jun 29, 2023 155.63 157.00 155.63 156.51 155.85 324,000
Jun 28, 2023 155.99 157.77 155.00 155.77 155.12 515,000
Jun 27, 2023 151.08 157.10 151.00 156.37 155.72 784,400
Jun 26, 2023 151.45 153.00 149.82 152.08 151.44 491,800
Jun 23, 2023 149.13 151.58 148.08 151.43 150.80 921,700
Jun 22, 2023 149.63 150.00 147.43 149.95 149.32 567,700
Jun 21, 2023 148.38 151.41 147.90 149.75 149.12 1,033,100
Jun 20, 2023 148.47 149.93 146.63 149.12 148.50 1,058,000
Jun 16, 2023 149.81 151.99 147.17 148.62 148.00 1,485,500
Jun 15, 2023 144.00 148.34 143.02 147.80 147.18 1,104,300
Jun 14, 2023 145.74 153.73 145.72 146.19 145.58 1,706,300
Jun 13, 2023 136.70 141.90 136.39 140.97 140.38 606,300
Jun 12, 2023 136.34 136.86 135.04 136.23 135.66 327,700
Jun 9, 2023 136.99 137.49 135.99 136.38 135.81 314,200
Jun 8, 2023 139.44 139.44 136.51 137.89 137.31 332,900
Jun 7, 2023 136.78 138.87 135.60 137.49 136.91 510,000
Jun 6, 2023 135.16 136.11 133.78 136.02 135.45 490,800
Jun 5, 2023 135.45 137.36 134.59 134.71 134.15 550,600
Jun 2, 2023 133.36 136.90 133.08 135.46 134.89 611,300
Jun 1, 2023 132.02 132.88 130.83 131.14 130.59 429,000
May 31, 2023 0.20 Dividend
May 31, 2023 130.36 133.14 128.13 132.13 131.58 816,200
May 30, 2023 129.02 133.04 128.94 131.36 130.61 856,600
May 26, 2023 127.39 128.28 125.59 127.98 127.25 628,300
May 25, 2023 126.52 128.36 125.78 127.60 126.87 632,600
May 24, 2023 126.62 127.67 125.53 127.42 126.69 982,900
May 23, 2023 134.23 134.82 126.78 126.93 126.21 1,123,600
May 22, 2023 134.86 136.78 134.53 135.24 134.47 467,100
May 19, 2023 136.70 136.70 134.59 134.63 133.86 605,600
May 18, 2023 134.39 136.25 134.00 135.84 135.07 556,900
May 17, 2023 134.99 135.66 133.27 134.40 133.63 671,300
May 16, 2023 137.25 138.72 133.88 134.41 133.64 1,159,100
May 15, 2023 139.38 139.50 136.29 138.06 137.27 887,900
May 12, 2023 140.69 141.11 138.67 139.53 138.73 333,800
May 11, 2023 140.70 141.16 138.74 140.03 139.23 489,200
May 10, 2023 144.48 144.48 140.41 141.53 140.72 498,300
May 9, 2023 143.08 143.62 140.53 143.14 142.32 379,200
May 8, 2023 142.36 143.97 142.06 143.19 142.37 311,400
May 5, 2023 142.42 143.76 141.47 142.80 141.99 344,600
May 4, 2023 141.84 142.06 139.07 141.09 140.29 438,700
May 3, 2023 144.51 145.15 141.51 142.55 141.74 789,500
May 2, 2023 147.04 147.60 141.84 143.94 143.12 746,600
May 1, 2023 150.45 152.12 147.92 148.19 147.35 619,900
Apr 28, 2023 145.97 150.48 145.96 150.35 149.49 772,900
Apr 27, 2023 143.43 145.97 143.13 145.82 144.99 762,300
Apr 26, 2023 144.82 146.23 141.51 142.79 141.98 1,438,000
Apr 25, 2023 142.59 144.45 139.93 140.72 139.92 1,013,100
Apr 24, 2023 140.00 143.00 138.71 140.70 139.90 775,800
Apr 21, 2023 138.08 142.08 138.07 139.97 139.17 1,065,500
Apr 20, 2023 136.67 136.89 134.66 136.08 135.30 534,600

Related Tickers

THC Tenet Healthcare Corporation
93.19
+2.32%
 
HCA HCA Healthcare, Inc.
305.11
+2.73%
 
CYH Community Health Systems, Inc.
2.8600
+2.88%
 
ACHC Acadia Healthcare Company, Inc.
70.16
-0.17%
 
DVA DaVita Inc.
127.82
+1.36%
 
LFST LifeStance Health Group, Inc.
5.71
0.00%
 
EHC Encompass Health Corporation
79.22
+0.76%
 
SEM Select Medical Holdings Corporation
27.06
+2.38%
 
ENSG The Ensign Group, Inc.
118.26
+1.53%
 
HCSG Healthcare Services Group, Inc.
11.94
+2.05%