Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	UHS	171.14	171.19	167.13	169.89	-0.37	651,966	7,197	166.47	172.69
2024-05-01	Z	UHS	169.42	172.95	168.29	170.19	-0.15	1,161,938	9,066	166.38	172.95
2024-04-30	Z	UHS	170.03	171.02	168.61	170.43	1.395	1,004,222	8,996	168.08	172.92
2024-04-29	Z	UHS	166.80	169.47	166.80	169.12	3.06	794,858	8,245	164.55	169.65
2024-04-26	Z	UHS	163.20	167.74	160.84	166.06	0.87	965,423	10,808	166.06	166.93
2024-04-25	Z	UHS	174.95	174.95	161.58	165.10	-0.77	1,260,225	12,648	161.55	186.20
2024-04-24	Z	UHS	164.18	166.685	163.48	165.90	1.08	1,213,362	15,640	148.15	172.94
2024-04-23	Z	UHS	161.66	165.98	161.4925	164.91	3.80	803,894	10,025	166.00	186.61
2024-04-22	Z	UHS	158.49	161.955	158.10	161.13	3.64	672,652	8,951	161.13	161.95
2024-04-19	Z	UHS	154.41	157.47	153.66	157.47	3.77	902,997	10,017	140.83	172.59
2024-04-18	Z	UHS	155.25	157.18	152.685	153.65	-6.43	1,047,629	11,734	152.70	156.97
2024-04-17	Z	UHS	162.08	162.525	159.46	160.03	-1.38	547,087	7,385	159.34	174.23
2024-04-16	Z	UHS	166.45	166.45	160.74	161.41	-5.00	795,567	12,160	159.20	179.09
2024-04-15	Z	UHS	169.628	169.98	165.42	166.43	-0.36	545,600	6,506	69.42	168.69
2024-04-12	Z	UHS	167.85	169.065	165.79	166.79	-1.67	521,405	7,691	164.39	169.27
2024-04-11	Z	UHS	170.42	171.415	167.79	168.40	-1.88	399,253	5,719	167.68	169.22
2024-04-10	Z	UHS	169.33	171.85	169.055	170.23	-1.205	388,222	6,350	167.38	173.23
2024-04-09	Z	UHS	171.72	172.20	169.205	171.50	-0.14	665,562	7,898	168.38	192.37
2024-04-08	Z	UHS	172.90	173.58	171.48	171.63	-1.835	428,224	6,251	170.91	172.46
2024-04-05	Z	UHS	172.82	173.95	171.82	173.43	1.19	388,934	6,747	148.08	277.20
2024-04-04	Z	UHS	174.98	174.98	171.42	172.34	-1.36	405,007	6,882	143.24	275.68
2024-04-03	Z	UHS	172.17	174.89	171.477	173.74	1.271	488,617	8,346	171.20	176.52
2024-04-02	Z	UHS	174.43	174.43	169.70	172.42	-2.87	878,939	13,281	172.55	174.92
2024-04-01	Z	UHS	180.00	180.00	171.26	175.21	-7.225	1,348,003	15,077	165.00	178.71
2024-03-29	Z	UHS	182.50	183.61	181.73	182.46	0.57	0	0	180.64	184.62
2024-03-28	Z	UHS	182.50	183.61	181.73	182.46	0.57	699,083	5,933	180.64	184.62
2024-03-27	Z	UHS	179.41	181.93	178.36	181.85	4.54	550,244	7,534	177.48	185.05
2024-03-26	Z	UHS	177.85	179.57	177.10	177.31	-0.46	675,693	7,312	176.83	178.38
2024-03-25	Z	UHS	180.49	181.01	177.64	177.85	-2.575	552,281	6,770	177.34	286.16
2024-03-22	Z	UHS	180.60	181.07	178.67	180.49	-0.34	392,813	4,656	179.64	181.21
2024-03-21	Z	UHS	180.35	182.29	180.00	180.77	0.78	548,074	6,043	180.18	181.75
2024-03-20	Z	UHS	180.08	181.375	178.25	179.89	-0.25	536,227	6,012	177.38	182.44
2024-03-19	Z	UHS	178.00	180.98	177.86	180.23	2.90	767,935	8,114	177.69	182.59
2024-03-18	Z	UHS	173.03	177.58	172.60	177.30	3.325	515,561	5,254	175.21	179.41
2024-03-15	Z	UHS	169.50	174.645	169.50	173.90	1.03	856,267	7,067	170.75	177.18
2024-03-14	Z	UHS	174.01	174.22	171.76	172.93	-1.45	478,640	6,043	172.93	192.76
2024-03-13	Z	UHS	174.80	176.98	173.32	174.41	-0.31	428,656	6,421	157.49	179.41
2024-03-12	Z	UHS	170.67	174.94	169.675	174.72	3.44	748,149	9,797	167.03	179.65
2024-03-11	Z	UHS	174.82	176.11	170.37	171.29	-4.43	737,286	9,810	171.29	191.40
2024-03-08	Z	UHS	177.36	178.08	175.67	175.69	-1.97	516,570	6,853	173.21	185.00
2024-03-07	Z	UHS	177.42	179.405	176.22	177.67	1.74	419,659	5,700	137.00	283.60
2024-03-06	Z	UHS	175.89	177.245	173.33	175.95	0.39	505,089	6,079	174.95	192.15
2024-03-05	Z	UHS	173.73	177.53	173.73	175.50	1.00	556,141	7,305	175.50	280.88
2024-03-04	Z	UHS	170.79	175.53	170.52	174.60	3.45	662,300	7,899	173.72	175.03
2024-03-01	Z	UHS	166.60	171.90	166.04	171.12	4.06	680,616	8,192	166.00	273.71
2024-02-29	Z	UHS	163.13	167.21	161.71	167.06	5.66	1,004,117	9,509	165.52	171.55
2024-02-28	Z	UHS	170.58	176.43	161.16	161.73	-4.15	1,812,970	17,000	137.18	195.39
2024-02-27	Z	UHS	164.12	165.79	163.025	165.79	1.37	826,954	7,907	155.52	204.29
2024-02-26	Z	UHS	164.31	165.79	162.17	164.33	0.05	508,268	7,014	161.89	262.91
2024-02-23	Z	UHS	164.70	166.35	164.21	164.31	-0.21	524,306	6,589	163.44	164.71
2024-02-22	Z	UHS	163.51	165.86	162.78	164.49	1.16	660,207	8,591	161.55	166.00
2024-02-21	Z	UHS	162.03	163.40	160.85	163.30	0.865	309,643	4,956	160.55	261.31
2024-02-20	Z	UHS	161.09	162.78	160.69	162.43	0.305	390,846	4,439	160.63	166.00
2024-02-19	Z	UHS	162.51	163.75	160.85	162.16	-0.52	0	0	145.90	180.38
2024-02-16	Z	UHS	162.51	163.75	160.85	162.16	-0.52	309,776	4,901	145.90	180.38
2024-02-15	Z	UHS	163.28	163.64	161.83	162.72	1.10	391,312	5,578	137.18	260.46
2024-02-14	Z	UHS	161.80	163.35	160.23	161.71	1.12	353,719	5,347	137.18	258.78
2024-02-13	Z	UHS	162.24	163.435	160.19	160.60	-3.98	397,711	5,760	143.97	176.93
2024-02-12	Z	UHS	161.88	164.96	160.75	164.55	2.172	393,110	4,704	159.98	263.34
2024-02-09	Z	UHS	161.99	162.80	161.27	162.38	0.43	270,273	5,155	146.31	162.38
2024-02-08	Z	UHS	162.45	163.04	160.47	161.96	-0.56	368,004	4,760	160.39	259.02
2024-02-07	Z	UHS	162.48	164.34	161.915	162.45	0.29	292,698	4,822	137.18	259.84
2024-02-06	Z	UHS	162.18	163.50	161.23	162.15	-0.56	293,134	4,414	159.78	259.76
2024-02-05	Z	UHS	162.22	164.12	161.70	162.67	-0.09	409,383	5,814	159.38	260.65