Stockscreener 앱 받기
222.85
1.11%
-2.50
시장 영업 전:
222.70
-0.15
-0.07%
Universal Health Services Inc 주식 (UHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $225.6 | $219.9 | $5.61 | 794,842.0 | -1.11% |
| 2025-12-09 | $230.2 | $224.3 | $5.87 | 496,152.0 | -0.34% |
| 2025-12-08 | $230.8 | $224.6 | $6.15 | 762,627.0 | -2.14% |
| 2025-12-05 | $232.9 | $229.6 | $3.27 | 393,660.0 | +0.21% |
| 2025-12-04 | $232.3 | $228.0 | $4.31 | 471,225.0 | +0.19% |
| 2025-12-03 | $238.4 | $229.8 | $8.61 | 599,661.0 | -3.57% |
| 2025-12-02 | $244.6 | $237.3 | $7.26 | 855,004.0 | -0.31% |
| 2025-12-01 | $245.5 | $239.4 | $6.09 | 900,433.0 | -1.72% |
| 2025-11-28 | $246.0 | $241.6 | $4.36 | 541,172.0 | -0.23% |
| 2025-11-26 | $246.3 | $243.0 | $3.29 | 424,891.0 | +0.18% |
| 2025-11-25 | $245.4 | $238.0 | $7.44 | 645,648.0 | +2.87% |
| 2025-11-24 | $239.9 | $234.0 | $5.88 | 918,957.0 | +2.17% |
| 2025-11-21 | $235.5 | $227.4 | $8.03 | 679,392.0 | +2.90% |
| 2025-11-20 | $230.9 | $225.2 | $5.74 | 872,934.0 | -1.12% |
| 2025-11-19 | $230.0 | $223.1 | $6.89 | 633,578.0 | -0.39% |
| 2025-11-18 | $229.3 | $224.2 | $5.15 | 683,423.0 | +1.03% |
| 2025-11-17 | $229.2 | $221.7 | $7.53 | 798,579.0 | +0.65% |
| 2025-11-14 | $228.0 | $223.5 | $4.47 | 523,906.0 | -1.11% |
| 2025-11-13 | $230.3 | $224.0 | $6.31 | 474,218.0 | -0.37% |
| 2025-11-12 | $231.4 | $224.1 | $7.29 | 474,406.0 | +1.79% |
| 2025-11-11 | $226.2 | $221.5 | $4.72 | 505,505.0 | +0.80% |
Universal Health Services Inc 주식 (UHS) 연도별 가격 이력
이 심층 분석에서는 Universal Health Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Universal Health Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Universal Health Services Inc 주식 (UHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $245.5 | $219.9 | $25.58 | 6,068,446.0 | -8.53% |
| 2025-11 | $246.3 | $216.1 | $30.23 | 12,141,488.0 | +12.27% |
| 2025-10 | $227.2 | $195.8 | $31.46 | 14,093,718.0 | +6.15% |
| 2025-09 | $205.7 | $180.1 | $25.64 | 14,621,270.0 | +12.59% |
| 2025-08 | $186.2 | $161.0 | $25.22 | 15,827,399.0 | +9.09% |
| 2025-07 | $189.4 | $152.3 | $37.06 | 22,058,970.0 | -8.11% |
| 2025-06 | $191.9 | $163.2 | $28.74 | 19,499,613.0 | -4.83% |
| 2025-05 | $199.0 | $174.3 | $24.74 | 15,063,038.0 | +7.50% |
| 2025-04 | $190.7 | $154.0 | $36.68 | 18,399,724.0 | -5.76% |
| 2025-03 | $189.8 | $162.4 | $27.37 | 21,169,473.0 | +7.22% |
| 2025-02 | $195.5 | $166.0 | $29.54 | 14,505,159.0 | -7.06% |
| 2025-01 | $192.8 | $174.1 | $18.71 | 9,069,801.0 | +5.09% |
Universal Health Services Inc 주식 (UHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $204.4 | $175.3 | $29.08 | 10,706,895.0 | -12.99% |
| 2024-11 | $212.2 | $189.4 | $22.76 | 15,049,976.0 | +0.34% |
| 2024-10 | $240.3 | $201.9 | $38.38 | 19,408,470.0 | -10.79% |
| 2024-09 | $243.2 | $212.1 | $31.18 | 13,375,232.0 | -3.77% |
| 2024-08 | $238.3 | $205.2 | $33.11 | 13,589,941.0 | +11.33% |
| 2024-07 | $219.6 | $177.3 | $42.27 | 18,481,670.0 | +15.59% |
| 2024-06 | $194.0 | $181.2 | $12.82 | 11,092,634.0 | -2.57% |
| 2024-05 | $189.9 | $167.1 | $22.82 | 13,881,106.0 | +11.37% |
| 2024-04 | $180.0 | $152.7 | $27.31 | 16,072,426.0 | -6.59% |
| 2024-03 | $183.6 | $166.0 | $17.57 | 11,720,659.0 | +9.22% |
| 2024-02 | $176.4 | $157.7 | $18.74 | 10,576,565.0 | +5.19% |
| 2024-01 | $161.3 | $150.1 | $11.20 | 10,190,535.0 | +4.18% |
Universal Health Services Inc 주식 (UHS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $155.2 | $133.7 | $21.48 | 9,320,440.0 | +10.88% |
| 2023-11 | $139.6 | $124.3 | $15.32 | 9,777,697.0 | +9.21% |
| 2023-10 | $132.7 | $119.9 | $12.78 | 14,132,157.0 | +0.13% |
| 2023-09 | $136.0 | $122.1 | $13.91 | 10,514,023.0 | -6.66% |
| 2023-08 | $140.2 | $127.2 | $12.99 | 14,204,835.0 | -3.07% |
| 2023-07 | $157.4 | $136.7 | $20.70 | 14,365,189.0 | -11.92% |
| 2023-06 | $158.6 | $130.8 | $27.74 | 14,405,673.0 | +19.41% |
| 2023-05 | $152.1 | $125.5 | $26.59 | 14,045,988.0 | -12.12% |
| 2023-04 | $150.5 | $126.8 | $23.69 | 12,635,550.0 | +18.29% |
| 2023-03 | $132.7 | $113.7 | $18.97 | 16,827,974.0 | -4.84% |
| 2023-02 | $154.7 | $124.0 | $30.65 | 11,186,631.0 | -9.88% |
| 2023-01 | $152.8 | $140.3 | $12.46 | 12,182,843.0 | +5.20% |
3.04%
1.52%
자본화:
|
볼륨(24시간):