Universal Health Services Inc. Common Stockのデータ

Universal Health Services Inc. Common Stockの基本情報

名前 Universal Health Services Inc. Common Stock
ティッカー UHS
国 United States
上場年 nan
セクター Health Care

Universal Health Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 129.74 127.6 129.61 128.21 380200.0 128.21
2021-02-12 130.49 128.43 129.54 129.28 268900.0 129.28
2021-02-11 131.95 129.89 130.88 130.04 509800.0 130.04
2021-02-10 131.62 129.81 130.66 130.5 287200.0 130.5
2021-02-09 132.4 129.02 132.24 130.51 527700.0 130.51
2021-02-08 132.06 130.5 130.87 131.45 389000.0 131.45
2021-02-05 132.66 129.34 132.66 130.69 615900.0 130.69
2021-02-04 132.01 129.21 129.95 131.7 474600.0 131.7
2021-02-03 129.96 126.8 127.3 129.58 840900.0 129.58
2021-02-02 130.69 127.22 128.89 128.02 660400.0 128.02
2021-02-01 128.31 123.54 125.73 127.68 658000.0 127.68
2021-01-29 127.98 123.85 127.4 124.68 638000.0 124.68
2021-01-28 129.59 126.25 127.16 127.84 927400.0 127.84
2021-01-27 126.63 123.82 125.0 125.69 1241400.0 125.69
2021-01-26 129.1 126.84 128.7 127.75 605400.0 127.75
2021-01-25 128.67 125.77 128.62 127.56 603700.0 127.56
2021-01-22 131.02 128.53 130.04 129.1 502100.0 129.1
2021-01-21 132.78 130.27 132.26 130.74 333600.0 130.74
2021-01-20 132.65 129.75 130.41 131.7 381300.0 131.7
2021-01-19 133.87 129.82 133.31 130.4 513800.0 130.4
2021-01-15 133.82 131.83 132.75 132.48 521100.0 132.48
2021-01-14 136.78 133.14 136.11 133.59 454000.0 133.59
2021-01-13 137.99 133.94 137.1 135.68 587700.0 135.68
2021-01-12 138.01 134.0 135.15 137.57 838500.0 137.57
2021-01-11 140.57 131.7 138.0 135.12 1260600.0 135.12
2021-01-08 143.54 140.16 142.77 141.14 510700.0 141.14
2021-01-07 143.84 140.97 142.54 142.46 527200.0 142.46
2021-01-06 143.21 138.13 138.13 141.71 634800.0 141.71
2021-01-05 138.09 131.85 133.1 136.1 514800.0 136.1
2021-01-04 138.47 133.12 137.8 135.28 487300.0 135.28
2020-12-31 137.92 135.18 136.55 137.5 225000.0 137.5
2020-12-30 137.5 135.16 136.27 136.13 287500.0 136.13
2020-12-29 137.3 135.23 136.84 136.18 288300.0 136.18
2020-12-28 138.49 136.08 137.86 136.53 279700.0 136.53
2020-12-24 137.6 135.33 137.56 136.93 98600.0 136.93
2020-12-23 138.17 136.64 137.0 137.06 257800.0 137.06
2020-12-22 137.24 134.69 136.39 135.8 298100.0 135.8
2020-12-21 136.4 132.88 135.15 135.81 475700.0 135.81
2020-12-18 140.19 136.47 139.55 137.29 987400.0 137.29
2020-12-17 140.24 137.72 138.42 139.73 601000.0 139.73
2020-12-16 138.73 134.85 135.13 137.63 650400.0 137.63
2020-12-15 137.45 133.34 136.0 135.67 678000.0 135.67
2020-12-14 137.0 131.78 133.99 134.56 791100.0 134.56
2020-12-11 135.16 131.13 134.34 132.35 615000.0 132.35
2020-12-10 135.97 132.15 132.6 135.37 553500.0 135.37
2020-12-09 134.21 132.26 133.58 133.91 329000.0 133.91
2020-12-08 133.59 130.29 130.29 132.67 597200.0 132.67
2020-12-07 134.84 130.26 133.92 131.02 684300.0 131.02
2020-12-04 135.73 132.86 132.86 135.18 339300.0 135.18
2020-12-03 132.88 130.12 131.65 132.4 758700.0 132.4
2020-12-02 132.7 130.04 130.48 132.01 295700.0 132.01
2020-12-01 134.33 130.19 133.05 130.84 615900.0 130.84
2020-11-30 131.99 129.07 131.99 130.58 1632400.0 130.58
2020-11-27 134.29 131.34 133.76 132.11 309000.0 132.11
2020-11-25 134.29 131.31 133.43 133.25 413300.0 133.25
2020-11-24 134.77 131.68 132.55 133.95 523200.0 133.95
2020-11-23 133.54 130.24 132.1 131.23 445000.0 131.23
2020-11-20 134.39 130.15 134.18 130.97 437600.0 130.97
2020-11-19 134.18 129.18 131.69 133.95 512600.0 133.95
2020-11-18 134.78 131.03 133.07 132.61 519600.0 132.61
2020-11-17 134.07 129.7 131.55 133.27 497100.0 133.27
2020-11-16 136.61 131.58 136.45 132.91 475900.0 132.91
2020-11-13 134.14 127.2 128.3 133.2 432500.0 133.2
2020-11-12 131.59 125.42 128.52 127.14 624000.0 127.14
2020-11-11 132.57 127.28 132.4 129.61 624200.0 129.61
2020-11-10 133.99 127.76 127.83 132.51 699200.0 132.51
2020-11-09 134.52 125.35 126.42 126.77 991400.0 126.77
2020-11-06 118.44 116.5 117.47 116.62 405700.0 116.62
2020-11-05 119.69 113.04 113.46 117.82 623900.0 117.82
2020-11-04 119.34 111.13 119.34 112.28 1525400.0 112.28
2020-11-03 118.88 113.81 115.14 118.21 949300.0 118.21
2020-11-02 114.15 110.22 111.51 113.88 968700.0 113.88
2020-10-30 112.65 106.01 109.49 109.55 1215700.0 109.55
2020-10-29 106.98 103.35 105.79 105.45 688600.0 105.45
2020-10-28 110.24 105.78 109.13 106.37 767200.0 106.37
2020-10-27 115.25 111.13 114.17 111.39 458000.0 111.39
2020-10-26 115.76 112.16 113.31 114.79 871600.0 114.79
2020-10-23 115.85 112.51 112.79 115.58 419900.0 115.58
2020-10-22 114.05 110.87 112.46 112.13 471700.0 112.13
2020-10-21 113.15 110.01 112.14 111.88 353800.0 111.88
2020-10-20 114.22 110.49 111.12 112.72 323500.0 112.72
2020-10-19 113.25 110.07 112.43 110.35 403700.0 110.35
2020-10-16 114.65 111.74 112.81 112.89 445400.0 112.89
2020-10-15 112.83 108.76 109.29 112.71 482500.0 112.71
2020-10-14 112.86 109.2 109.2 111.05 409500.0 111.05
2020-10-13 111.08 107.63 108.94 109.43 502300.0 109.43
2020-10-12 111.78 108.48 111.24 109.82 374300.0 109.82
2020-10-09 120.01 111.51 120.0 111.73 562800.0 111.73
2020-10-08 113.22 110.12 110.43 112.89 363300.0 112.89
2020-10-07 113.82 108.64 111.37 109.5 717100.0 109.5
2020-10-06 113.78 110.24 112.64 110.64 579300.0 110.64
2020-10-05 111.88 109.18 110.04 111.54 551600.0 111.54
2020-10-02 109.97 103.36 104.09 109.15 482600.0 109.15
2020-10-01 108.1 104.57 107.12 106.2 647300.0 106.2
2020-09-30 108.61 103.33 103.47 107.02 747800.0 107.02
2020-09-29 104.0 99.96 103.21 102.53 737600.0 102.53
2020-09-28 108.95 103.81 106.72 104.41 1135500.0 104.41
2020-09-25 105.88 101.47 101.47 105.39 478800.0 105.39
2020-09-24 103.91 99.47 101.13 102.63 720500.0 102.63
2020-09-23 107.49 101.19 106.58 101.58 831200.0 101.58
2020-09-22 107.7 103.99 107.58 106.43 834400.0 106.43
2020-09-21 108.71 101.05 107.11 107.84 1924800.0 107.84
2020-09-18 121.95 117.8 121.31 117.93 1270500.0 117.93
2020-09-17 122.41 117.39 119.93 122.03 698400.0 122.03
2020-09-16 122.99 118.2 118.58 121.49 941800.0 121.49
2020-09-15 118.92 116.9 117.45 117.7 842000.0 117.7
2020-09-14 117.3 113.74 114.0 116.88 547500.0 116.88
2020-09-11 114.0 112.26 112.91 113.2 956200.0 113.2
2020-09-10 114.17 111.69 112.08 112.88 672300.0 112.88
2020-09-09 112.58 109.77 110.17 111.22 552900.0 111.22
2020-09-08 113.75 109.06 113.75 109.32 656900.0 109.32
2020-09-04 114.85 111.48 113.35 113.57 619000.0 113.57
2020-09-03 114.6 111.06 113.5 112.1 576100.0 112.1
2020-09-02 112.88 108.9 110.45 112.34 505700.0 112.34
2020-09-01 110.7 108.57 109.45 110.57 458400.0 110.57
2020-08-31 112.68 110.21 111.97 110.35 562100.0 110.35
2020-08-28 112.69 110.96 112.09 112.62 202200.0 112.62
2020-08-27 113.37 108.8 109.39 111.94 359700.0 111.94
2020-08-26 109.59 106.73 109.48 108.3 541000.0 108.3
2020-08-25 111.6 108.14 111.6 109.7 406800.0 109.7
2020-08-24 112.68 108.21 109.8 111.08 457700.0 111.08
2020-08-21 111.33 108.17 110.05 108.7 778400.0 108.7
2020-08-20 112.39 109.16 110.75 110.22 332100.0 110.22
2020-08-19 113.75 111.7 112.35 111.88 463200.0 111.88
2020-08-18 114.75 111.38 114.71 112.11 515900.0 112.11
2020-08-17 115.28 113.46 114.6 114.39 449600.0 114.39
2020-08-14 114.45 111.36 111.49 114.16 426300.0 114.16
2020-08-13 113.0 110.88 112.5 111.93 414400.0 111.93
2020-08-12 114.2 112.34 113.84 113.46 449400.0 113.46
2020-08-11 115.44 112.68 114.1 112.96 559000.0 112.96
2020-08-10 114.1 109.5 109.62 112.62 642600.0 112.62
2020-08-07 110.11 107.21 107.21 109.44 770100.0 109.44
2020-08-06 109.16 106.78 108.28 107.82 535600.0 107.82
2020-08-05 109.8 107.23 107.93 108.14 650400.0 108.14
2020-08-04 109.06 106.45 106.99 106.71 684500.0 106.71
2020-08-03 110.86 107.11 110.3 107.75 945500.0 107.75
2020-07-31 111.57 108.38 111.27 109.9 652700.0 109.9
2020-07-30 113.06 108.56 111.51 112.07 588300.0 112.07
2020-07-29 114.83 110.16 110.16 113.12 743200.0 113.12
2020-07-28 114.41 108.09 112.0 109.07 1014500.0 109.07
2020-07-27 110.27 105.78 107.1 109.37 980700.0 109.37
2020-07-24 108.78 106.69 108.21 108.08 657000.0 108.08
2020-07-23 107.91 105.75 105.76 107.5 862100.0 107.5
2020-07-22 106.96 101.55 102.12 106.01 1096500.0 106.01
2020-07-21 101.47 96.69 96.69 100.2 1180300.0 100.2
2020-07-20 97.64 95.03 97.6 96.03 595900.0 96.03
2020-07-17 99.2 96.62 99.03 97.6 612500.0 97.6
2020-07-16 99.45 95.54 97.39 98.4 503200.0 98.4
2020-07-15 98.6 94.85 94.9 97.95 564400.0 97.95
2020-07-14 92.94 88.81 89.69 92.68 624200.0 92.68
2020-07-13 92.0 89.09 89.9 90.08 614100.0 90.08
2020-07-10 89.92 87.0 88.18 89.76 457300.0 89.76
2020-07-09 90.34 86.67 89.75 88.61 563400.0 88.61
2020-07-08 91.88 88.99 91.74 90.7 480500.0 90.7
2020-07-07 94.0 90.74 93.48 91.17 476300.0 91.17
2020-07-06 96.87 93.0 95.46 94.82 967800.0 94.82
2020-07-02 98.39 93.34 95.03 93.61 1077700.0 93.61
2020-07-01 96.0 92.26 93.31 93.18 669200.0 93.18
2020-06-30 93.42 89.23 91.57 92.89 635800.0 92.89
2020-06-29 93.33 89.03 90.57 92.27 512300.0 92.27
2020-06-26 92.92 88.47 90.41 89.34 1187300.0 89.34
2020-06-25 92.07 87.86 88.74 90.44 1021100.0 90.44
2020-06-24 93.7 89.06 93.67 89.3 1294000.0 89.3
2020-06-23 97.54 94.39 97.31 95.54 936100.0 95.54
2020-06-22 96.63 93.7 96.32 96.11 979800.0 96.11
2020-06-19 101.87 95.84 99.79 96.7 1468900.0 96.7
2020-06-18 98.49 93.44 96.01 97.77 688600.0 97.77
2020-06-17 102.37 96.44 102.37 96.86 855900.0 96.86
2020-06-16 105.17 98.93 103.89 102.0 861100.0 102.0
2020-06-15 100.75 91.22 92.51 100.53 1102600.0 100.53
2020-06-12 99.44 92.84 98.8 95.58 886700.0 95.58
2020-06-11 99.82 92.22 98.34 94.9 1330200.0 94.9
2020-06-10 108.85 102.4 108.73 102.45 649800.0 102.45
2020-06-09 113.81 107.18 113.17 109.22 920000.0 109.22
2020-06-08 114.54 110.01 110.53 111.21 791100.0 111.21
2020-06-05 112.97 105.48 105.48 109.16 924300.0 109.16
2020-06-04 105.09 101.61 102.83 102.91 676000.0 102.91
2020-06-03 107.9 104.32 105.27 104.43 475000.0 104.43
2020-06-02 105.45 103.12 104.69 104.03 422900.0 104.03
2020-06-01 107.66 103.15 105.0 104.59 692900.0 104.59
2020-05-29 106.95 103.19 106.59 105.45 903600.0 105.45
2020-05-28 111.88 106.37 111.88 107.25 470600.0 107.25
2020-05-27 111.11 106.99 108.42 110.43 573900.0 110.43
2020-05-26 109.72 105.87 107.73 106.38 770400.0 106.38
2020-05-22 106.1 101.2 105.9 104.17 571600.0 104.17
2020-05-21 106.15 101.93 102.8 105.57 714800.0 105.57
2020-05-20 103.94 100.28 101.51 103.28 723700.0 103.28
2020-05-19 102.39 97.38 99.4 100.51 590700.0 100.51
2020-05-18 101.22 96.22 96.22 100.13 903700.0 100.13
2020-05-15 93.59 90.51 91.14 92.63 443200.0 92.63
2020-05-14 91.67 86.65 90.37 91.48 629800.0 91.48
2020-05-13 94.07 90.09 93.09 91.8 544800.0 91.8
2020-05-12 100.23 93.52 99.18 93.52 569200.0 93.52
2020-05-11 100.79 97.73 100.79 98.47 422900.0 98.47
2020-05-08 102.34 97.88 98.66 102.06 538200.0 102.06
2020-05-07 100.0 96.31 97.09 96.53 537700.0 96.53
2020-05-06 102.55 95.28 102.18 95.6 689200.0 95.6
2020-05-05 104.48 100.3 100.3 101.9 610900.0 101.9
2020-05-04 99.14 95.64 97.71 98.43 749900.0 98.43
2020-05-01 103.66 97.6 102.98 99.15 750600.0 99.15
2020-04-30 108.9 105.58 107.77 105.69 836600.0 105.69
2020-04-29 113.52 105.98 106.39 110.53 706300.0 110.53
2020-04-28 108.43 101.63 103.38 105.37 1266900.0 105.37
2020-04-27 106.43 102.73 103.15 105.08 706000.0 105.08
2020-04-24 103.0 99.44 102.03 101.65 480000.0 101.65
2020-04-23 103.27 98.0 99.01 101.2 497100.0 101.2
2020-04-22 102.05 97.99 100.32 98.1 639800.0 98.1
2020-04-21 103.31 97.56 99.3 97.78 692300.0 97.78
2020-04-20 106.17 102.26 105.05 102.69 665300.0 102.69
2020-04-17 108.47 104.57 105.4 107.79 559600.0 107.79
2020-04-16 103.89 98.99 103.11 101.67 453900.0 101.67
2020-04-15 104.69 101.48 102.32 103.09 601100.0 103.09
2020-04-14 107.72 102.5 103.0 107.55 549100.0 107.55
2020-04-13 104.12 98.41 103.38 100.72 669100.0 100.72
2020-04-09 110.58 103.47 108.0 104.51 775700.0 104.51
2020-04-08 110.06 99.67 99.67 106.99 883000.0 106.99
2020-04-07 104.06 97.72 101.89 98.39 779400.0 98.39
2020-04-06 97.39 89.28 89.86 96.5 925400.0 96.5
2020-04-03 89.75 83.28 88.3 85.38 571900.0 85.38
2020-04-02 94.65 84.86 85.43 88.71 965400.0 88.71
2020-04-01 95.78 86.42 93.91 87.92 1036700.0 87.92
2020-03-31 102.64 96.29 100.73 99.08 1479400.0 99.08
2020-03-30 100.41 88.68 89.2 100.13 1399300.0 100.13
2020-03-27 92.13 86.22 88.95 88.99 1375700.0 88.99
2020-03-26 97.97 87.05 89.95 91.84 1770900.0 91.84
2020-03-25 93.51 76.31 78.99 87.95 2065900.0 87.95
2020-03-24 78.93 73.13 76.86 78.16 1833000.0 78.16
2020-03-23 81.22 71.03 75.17 71.84 1727400.0 71.84
2020-03-20 90.46 73.55 86.75 75.42 1866000.0 75.42
2020-03-19 85.66 65.2 66.67 84.84 2253800.0 84.84
2020-03-18 75.28 66.01 75.26 67.69 1687000.0 67.69
2020-03-17 84.87 77.48 83.45 80.76 1568000.0 80.76
2020-03-16 97.04 81.68 95.64 81.7 1059900.0 81.7
2020-03-13 105.97 97.58 105.24 105.09 1024800.0 105.09
2020-03-12 104.55 98.02 102.35 99.8 1587700.0 99.8
2020-03-11 116.54 107.8 116.47 110.14 822900.0 110.14
2020-03-10 119.98 113.86 117.63 119.56 889400.0 119.56
2020-03-09 120.97 113.09 120.97 114.59 1044800.0 114.59
2020-03-06 126.6 121.98 123.35 125.97 966700.0 125.97
2020-03-05 129.05 124.65 127.64 127.57 889500.0 127.57
2020-03-04 132.57 128.68 129.6 131.71 1091800.0 131.71
2020-03-03 134.67 124.72 131.24 125.34 1092700.0 125.34
2020-03-02 132.53 123.32 124.4 131.82 1050200.0 131.82
2020-02-28 126.12 121.39 124.8 123.74 1388800.0 123.74
2020-02-27 134.13 126.28 134.13 128.24 1681700.0 128.04
2020-02-26 137.9 134.54 136.24 135.21 1034500.0 135.0
2020-02-25 142.67 135.35 141.79 135.48 852700.0 135.27
2020-02-24 142.21 139.34 140.23 141.23 927800.0 141.01
2020-02-21 143.0 139.69 139.69 142.72 467800.0 142.5
2020-02-20 140.27 137.72 139.13 140.03 559000.0 139.81
2020-02-19 139.76 138.3 139.55 139.03 454600.0 138.81
2020-02-18 140.67 137.79 139.97 139.09 468100.0 138.87