Universal Health Services Inc (UHS) stock
UHSNYSEServices-General Medical & Surgical Hospitals, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 22/3048% below fair value
$176.05−0.56 (-0.32%)
Close on Oct 30, 2026Market cap $10.38BP/E 7.2Yield 0.45%
Price history
Universal Health Services share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$176.05
-0.32% on the day
52-week range
$140.08 – $246.33
-28.5% from the high
Change over 52 weeks
-19.5%
From $218.69 on Oct 30, 2025
Average volume
781,082
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $179.44 | $179.44 | $175.15 | $176.05 | -0.32% | 582,095 |
| Oct 29, 2026 | $174.20 | $176.92 | $170.32 | $176.61 | +2.57% | 1,005,133 |
| Oct 28, 2026 | $175.00 | $182.35 | $169.13 | $172.18 | -2.90% | 1,510,076 |
| Oct 27, 2026 | $187.32 | $191.58 | $173.83 | $177.32 | -4.52% | 1,249,567 |
| Oct 26, 2026 | $186.89 | $189.34 | $184.81 | $185.71 | -0.63% | 721,003 |
| Oct 23, 2026 | $187.27 | $188.98 | $186.57 | $186.89 | -0.66% | 450,804 |
| Oct 22, 2026 | $183.36 | $188.86 | $182.94 | $188.13 | +2.88% | 489,328 |
| Oct 21, 2026 | $184.81 | $187.38 | $182.44 | $182.87 | -1.48% | 338,469 |
| Oct 20, 2026 | $184.10 | $187.36 | $183.07 | $185.61 | +1.82% | 340,556 |
| Oct 19, 2026 | $183.89 | $186.11 | $180.79 | $182.29 | -1.52% | 547,644 |
| Oct 16, 2026 | $188.57 | $189.19 | $182.72 | $185.10 | -1.21% | 585,571 |
| Oct 15, 2026 | $189.61 | $190.55 | $187.26 | $187.36 | +0.79% | 490,420 |
| Oct 14, 2026 | $180.08 | $186.90 | $179.97 | $185.89 | +3.84% | 656,342 |
| Oct 13, 2026 | $179.57 | $179.76 | $177.77 | $179.01 | +0.10% | 653,663 |
| Oct 12, 2026 | $177.56 | $181.20 | $177.24 | $178.83 | +0.83% | 558,300 |
| Oct 9, 2026 | $175.31 | $178.63 | $174.74 | $177.35 | +0.93% | 397,329 |
| Oct 8, 2026 | $173.39 | $177.20 | $173.39 | $175.72 | +0.63% | 429,225 |
| Oct 7, 2026 | $175.83 | $178.13 | $174.19 | $174.62 | -1.39% | 540,292 |
| Oct 6, 2026 | $174.21 | $178.11 | $174.21 | $177.08 | +0.59% | 412,392 |
| Oct 5, 2026 | $175.42 | $178.25 | $175.42 | $176.05 | +0.19% | 580,149 |
| Oct 2, 2026 | $175.46 | $176.73 | $173.50 | $175.72 | +0.37% | 597,955 |
| Oct 1, 2026 | $174.16 | $177.65 | $173.53 | $175.07 | +0.46% | 648,697 |
| Sep 30, 2026 | $175.86 | $175.97 | $173.73 | $174.26 | -0.84% | 613,512 |
| Sep 29, 2026 | $176.75 | $177.92 | $174.69 | $175.73 | -0.99% | 639,438 |
| Sep 28, 2026 | $178.26 | $183.46 | $177.37 | $177.48 | -0.77% | 765,174 |
| Sep 25, 2026 | $176.99 | $180.41 | $176.54 | $178.86 | +1.06% | 645,547 |
| Sep 24, 2026 | $182.51 | $184.88 | $176.67 | $176.99 | -2.43% | 890,360 |
| Sep 23, 2026 | $179.51 | $186.06 | $179.09 | $181.39 | +1.17% | 896,203 |
| Sep 22, 2026 | $176.24 | $181.58 | $176.20 | $179.29 | +2.60% | 797,688 |
| Sep 21, 2026 | $176.61 | $180.02 | $174.22 | $174.74 | -1.10% | 924,624 |
| Sep 18, 2026 | $181.11 | $182.12 | $176.61 | $176.69 | -2.25% | 1,796,228 |
| Sep 17, 2026 | $182.29 | $182.88 | $180.20 | $180.75 | -0.25% | 1,050,154 |
| Sep 16, 2026 | $176.27 | $182.19 | $175.37 | $181.21 | +2.47% | 881,585 |
| Sep 15, 2026 | $171.62 | $178.04 | $169.04 | $176.85 | +2.08% | 804,524 |
| Sep 14, 2026 | $176.87 | $178.40 | $170.17 | $173.25 | -0.90% | 609,705 |
| Sep 11, 2026 | $174.11 | $177.00 | $173.35 | $174.83 | +1.22% | 519,030 |
| Sep 10, 2026 | $176.92 | $177.88 | $171.66 | $172.72 | -1.74% | 665,250 |
| Sep 9, 2026 | $171.14 | $177.07 | $169.81 | $175.78 | +2.26% | 891,585 |
| Sep 8, 2026 | $168.20 | $174.21 | $168.00 | $171.89 | +1.32% | 807,698 |
| Sep 4, 2026 | $167.20 | $170.50 | $167.20 | $169.65 | +0.26% | 428,933 |
| Sep 3, 2026 | $168.93 | $171.41 | $166.43 | $169.21 | +1.03% | 483,778 |
| Sep 2, 2026 | $170.14 | $171.55 | $167.24 | $167.49 | -1.91% | 808,911 |
| Sep 1, 2026 | $171.46 | $174.36 | $168.80 | $170.75 | +0.25% | 522,676 |
| Aug 31, 2026 | $171.09 | $172.93 | $169.51 | $170.33 | -0.77% | 756,650 |
| Aug 28, 2026 | $173.95 | $174.30 | $169.58 | $171.66 | -0.53% | 556,222 |
| Aug 27, 2026 | $176.58 | $178.54 | $172.53 | $172.58 | -3.42% | 574,996 |
| Aug 26, 2026 | $176.17 | $179.94 | $176.00 | $178.69 | +1.67% | 632,827 |
| Aug 25, 2026 | $175.53 | $176.98 | $174.59 | $175.76 | -0.36% | 391,807 |
| Aug 24, 2026 | $178.07 | $179.47 | $175.58 | $176.40 | -0.49% | 567,689 |
| Aug 21, 2026 | $173.13 | $177.67 | $172.35 | $177.26 | +2.54% | 672,740 |
| Aug 20, 2026 | $171.43 | $175.32 | $170.50 | $172.87 | +0.31% | 555,533 |
| Aug 19, 2026 | $173.58 | $179.30 | $172.33 | $172.33 | -0.44% | 821,296 |
| Aug 18, 2026 | $171.95 | $176.25 | $171.40 | $173.09 | +1.50% | 939,129 |
| Aug 17, 2026 | $169.20 | $171.44 | $168.99 | $170.53 | +0.30% | 609,625 |
| Aug 14, 2026 | $171.19 | $172.33 | $169.45 | $170.02 | -0.70% | 460,381 |
| Aug 13, 2026 | $172.41 | $173.71 | $169.61 | $171.21 | -0.72% | 761,166 |
| Aug 12, 2026 | $166.19 | $172.51 | $164.90 | $172.45 | +2.21% | 551,288 |
| Aug 11, 2026 | $171.53 | $174.98 | $168.69 | $168.72 | -2.33% | 611,287 |
| Aug 10, 2026 | $172.91 | $174.38 | $171.27 | $172.74 | -0.46% | 730,361 |
| Aug 7, 2026 | $168.48 | $173.68 | $168.00 | $173.54 | +2.25% | 413,374 |
| Aug 6, 2026 | $173.39 | $175.00 | $168.50 | $169.72 | -1.13% | 632,892 |
| Aug 5, 2026 | $168.50 | $173.05 | $166.50 | $171.66 | +2.26% | 721,426 |
| Aug 4, 2026 | $167.14 | $167.98 | $163.24 | $167.87 | -0.69% | 733,736 |
| Aug 3, 2026 | $168.75 | $176.03 | $168.59 | $169.04 | +0.36% | 986,243 |
| Jul 31, 2026 | $161.87 | $169.31 | $160.96 | $168.44 | +3.15% | 1,345,000 |
| Jul 30, 2026 | $165.00 | $165.70 | $160.96 | $163.29 | -2.90% | 1,453,714 |
| Jul 29, 2026 | $165.59 | $170.00 | $163.70 | $168.16 | +1.17% | 1,390,847 |
| Jul 28, 2026 | $149.54 | $166.99 | $149.54 | $166.22 | +4.34% | 2,106,861 |
| Jul 27, 2026 | $157.00 | $162.41 | $157.00 | $159.31 | +2.29% | 1,657,528 |
| Jul 24, 2026 | $158.98 | $162.79 | $155.20 | $155.75 | +2.96% | 1,602,667 |
| Jul 23, 2026 | $148.23 | $151.40 | $147.07 | $151.27 | +1.29% | 885,866 |
| Jul 22, 2026 | $149.32 | $151.90 | $148.55 | $149.34 | -0.38% | 549,797 |
| Jul 21, 2026 | $150.50 | $150.74 | $148.58 | $149.91 | -0.48% | 543,983 |
| Jul 20, 2026 | $151.00 | $151.40 | $149.04 | $150.64 | -0.34% | 687,302 |
| Jul 17, 2026 | $153.04 | $155.72 | $151.00 | $151.16 | -1.55% | 524,642 |
| Jul 16, 2026 | $148.87 | $155.14 | $148.87 | $153.54 | +3.73% | 955,378 |
| Jul 15, 2026 | $143.93 | $148.90 | $143.60 | $148.02 | +2.63% | 795,285 |
| Jul 14, 2026 | $145.00 | $147.98 | $142.38 | $144.23 | -5.59% | 1,652,471 |
| Jul 13, 2026 | $155.98 | $157.81 | $152.64 | $152.77 | -1.80% | 607,353 |
| Jul 10, 2026 | $155.80 | $156.31 | $153.11 | $155.57 | +0.24% | 468,588 |
| Jul 9, 2026 | $155.30 | $157.03 | $153.53 | $155.20 | -0.79% | 647,167 |
| Jul 8, 2026 | $158.10 | $158.10 | $152.03 | $156.43 | -3.00% | 1,207,649 |
| Jul 7, 2026 | $160.80 | $162.13 | $159.90 | $161.26 | +2.03% | 639,257 |
| Jul 6, 2026 | $160.00 | $160.88 | $156.82 | $158.05 | -0.18% | 791,924 |
| Jul 2, 2026 | $152.50 | $161.47 | $151.69 | $158.33 | +5.15% | 1,311,186 |
| Jul 1, 2026 | $149.16 | $151.64 | $147.69 | $150.58 | +1.27% | 882,968 |
| Jun 30, 2026 | $145.29 | $149.61 | $145.15 | $148.69 | +1.14% | 936,921 |
| Jun 29, 2026 | $146.17 | $148.02 | $144.54 | $147.02 | +0.91% | 1,064,188 |
| Jun 26, 2026 | $145.39 | $146.66 | $144.70 | $145.69 | +0.85% | 918,524 |
| Jun 25, 2026 | $145.61 | $146.62 | $144.09 | $144.46 | -0.65% | 762,026 |
| Jun 24, 2026 | $146.39 | $147.00 | $144.35 | $145.41 | -0.30% | 812,242 |
| Jun 23, 2026 | $143.06 | $147.61 | $143.06 | $145.85 | +2.25% | 823,354 |
| Jun 22, 2026 | $141.17 | $142.90 | $140.83 | $142.64 | +1.04% | 669,447 |
| Jun 18, 2026 | $142.41 | $142.41 | $140.26 | $141.17 | -0.06% | 2,192,982 |
| Jun 17, 2026 | $145.68 | $147.25 | $141.01 | $141.26 | -3.84% | 857,476 |
| Jun 16, 2026 | $146.66 | $148.18 | $145.55 | $146.90 | +0.64% | 668,746 |
| Jun 15, 2026 | $147.39 | $148.00 | $143.50 | $145.97 | -0.31% | 1,009,386 |
| Jun 12, 2026 | $146.30 | $147.80 | $145.24 | $146.42 | +0.25% | 677,564 |
| Jun 11, 2026 | $144.82 | $147.50 | $144.51 | $146.05 | +0.85% | 905,985 |
| Jun 10, 2026 | $146.61 | $146.84 | $143.21 | $144.82 | -1.21% | 676,339 |
| Jun 9, 2026 | $143.27 | $146.75 | $141.74 | $146.59 | +2.60% | 1,062,512 |
| Jun 8, 2026 | $145.17 | $145.43 | $140.08 | $142.87 | -1.58% | 1,379,161 |
| Jun 5, 2026 | $144.60 | $148.58 | $144.00 | $145.17 | +1.72% | 1,330,908 |
| Jun 4, 2026 | $147.40 | $148.89 | $142.00 | $142.72 | -2.23% | 1,081,009 |
| Jun 3, 2026 | $142.00 | $146.95 | $140.76 | $145.98 | +2.41% | 1,406,039 |
| Jun 2, 2026 | $144.90 | $146.67 | $142.34 | $142.55 | -1.48% | 1,094,847 |
| Jun 1, 2026 | $145.04 | $146.06 | $142.69 | $144.69 | -0.97% | 1,439,923 |
| May 29, 2026 | $150.78 | $152.07 | $145.61 | $146.11 | -2.67% | 4,856,175 |
| May 28, 2026 | $153.34 | $153.88 | $149.15 | $150.12 | -2.70% | 1,199,586 |
| May 27, 2026 | $156.15 | $159.52 | $154.24 | $154.29 | -1.49% | 856,636 |
| May 26, 2026 | $156.41 | $158.97 | $154.47 | $156.63 | -0.74% | 1,063,255 |
| May 22, 2026 | $162.51 | $163.43 | $157.42 | $157.80 | -2.86% | 1,236,515 |
| May 21, 2026 | $160.00 | $163.63 | $157.01 | $162.45 | -1.14% | 969,065 |
| May 20, 2026 | $165.28 | $167.27 | $162.93 | $164.32 | -1.28% | 651,768 |
| May 19, 2026 | $168.61 | $169.55 | $161.32 | $166.45 | -1.67% | 809,699 |
| May 18, 2026 | $168.47 | $172.17 | $168.32 | $169.27 | +0.37% | 624,919 |
| May 15, 2026 | $172.05 | $172.75 | $167.47 | $168.64 | -1.19% | 1,097,614 |
| May 14, 2026 | $171.97 | $172.79 | $168.62 | $170.67 | -0.20% | 813,619 |
| May 13, 2026 | $172.08 | $173.08 | $166.92 | $171.01 | +0.81% | 934,005 |
| May 12, 2026 | $168.14 | $172.37 | $166.05 | $169.63 | +0.83% | 880,970 |
| May 11, 2026 | $169.88 | $171.07 | $167.21 | $168.23 | -1.02% | 959,815 |
| May 8, 2026 | $173.85 | $175.00 | $168.81 | $169.96 | -0.35% | 1,109,817 |
| May 7, 2026 | $168.35 | $172.87 | $168.22 | $170.56 | +1.23% | 1,254,646 |
| May 6, 2026 | $167.00 | $171.72 | $164.21 | $168.49 | +1.87% | 1,108,174 |
| May 5, 2026 | $165.76 | $168.45 | $165.00 | $165.40 | -0.40% | 1,097,613 |
| May 4, 2026 | $166.95 | $167.84 | $163.09 | $166.07 | -0.56% | 1,184,631 |
| May 1, 2026 | $168.25 | $170.46 | $166.11 | $167.00 | -0.75% | 1,069,878 |
| Apr 30, 2026 | $169.47 | $171.49 | $165.71 | $168.27 | +0.18% | 1,142,079 |
| Apr 29, 2026 | $160.01 | $169.97 | $159.00 | $167.97 | +3.34% | 1,575,624 |
| Apr 28, 2026 | $184.01 | $184.38 | $161.49 | $162.54 | -9.45% | 1,619,259 |
| Apr 27, 2026 | $176.32 | $180.27 | $175.60 | $179.51 | +2.96% | 1,255,493 |
| Apr 24, 2026 | $177.96 | $177.96 | $170.30 | $174.35 | -3.77% | 753,552 |
| Apr 23, 2026 | $181.49 | $183.10 | $180.07 | $181.18 | +0.25% | 518,654 |
| Apr 22, 2026 | $179.56 | $181.77 | $177.05 | $180.72 | +1.22% | 450,856 |
| Apr 21, 2026 | $181.05 | $181.05 | $177.71 | $178.55 | -0.65% | 535,634 |
| Apr 20, 2026 | $181.98 | $183.29 | $179.34 | $179.72 | -1.47% | 686,163 |
| Apr 17, 2026 | $178.40 | $183.49 | $178.23 | $182.41 | +2.06% | 535,251 |
| Apr 16, 2026 | $179.46 | $182.96 | $178.54 | $178.73 | -0.79% | 497,486 |
| Apr 15, 2026 | $181.70 | $182.19 | $178.70 | $180.15 | -0.99% | 500,259 |
| Apr 14, 2026 | $182.28 | $184.01 | $180.65 | $181.95 | -0.68% | 499,091 |
| Apr 13, 2026 | $179.51 | $183.22 | $177.42 | $183.20 | +1.34% | 731,000 |
| Apr 10, 2026 | $189.09 | $189.09 | $180.77 | $180.78 | -3.78% | 464,091 |
| Apr 9, 2026 | $185.32 | $189.45 | $185.32 | $187.88 | +0.60% | 331,385 |
| Apr 8, 2026 | $183.47 | $187.63 | $182.29 | $186.76 | +3.41% | 561,886 |
| Apr 7, 2026 | $181.47 | $183.39 | $180.00 | $180.61 | -0.40% | 514,286 |
| Apr 6, 2026 | $176.00 | $181.52 | $175.75 | $181.33 | +2.62% | 658,284 |
| Apr 2, 2026 | $175.14 | $178.09 | $173.79 | $176.70 | -0.70% | 547,003 |
| Apr 1, 2026 | $177.57 | $180.45 | $176.21 | $177.94 | -0.58% | 743,499 |
| Mar 31, 2026 | $183.40 | $183.83 | $176.81 | $178.97 | -1.72% | 698,189 |
| Mar 30, 2026 | $186.20 | $186.20 | $181.81 | $182.10 | -1.05% | 601,802 |
| Mar 27, 2026 | $185.40 | $185.71 | $183.57 | $184.04 | -0.57% | 581,105 |
| Mar 26, 2026 | $185.14 | $188.40 | $184.86 | $185.09 | -0.87% | 393,466 |
| Mar 25, 2026 | $186.31 | $188.56 | $182.47 | $186.72 | +0.43% | 651,820 |
| Mar 24, 2026 | $187.38 | $188.93 | $181.81 | $185.92 | -1.15% | 694,071 |
| Mar 23, 2026 | $187.62 | $191.40 | $187.18 | $188.09 | +1.22% | 847,314 |
| Mar 20, 2026 | $185.11 | $187.39 | $184.16 | $185.82 | -0.75% | 1,124,634 |
| Mar 19, 2026 | $189.17 | $189.17 | $185.86 | $187.22 | -1.24% | 778,365 |
| Mar 18, 2026 | $193.69 | $195.70 | $187.03 | $189.58 | -2.01% | 874,040 |
| Mar 17, 2026 | $194.37 | $198.99 | $188.25 | $193.46 | -0.01% | 963,946 |
| Mar 16, 2026 | $195.07 | $196.43 | $193.42 | $193.47 | +0.55% | 743,430 |
| Mar 13, 2026 | $192.02 | $195.29 | $190.95 | $192.42 | +1.01% | 856,372 |
| Mar 12, 2026 | $185.14 | $194.30 | $183.18 | $190.49 | +2.28% | 1,157,500 |
| Mar 11, 2026 | $184.95 | $187.57 | $183.06 | $186.24 | -0.16% | 700,316 |
| Mar 10, 2026 | $191.03 | $191.88 | $186.10 | $186.53 | -2.10% | 826,056 |
| Mar 9, 2026 | $188.49 | $191.05 | $181.43 | $190.53 | -1.10% | 1,157,481 |
| Mar 6, 2026 | $194.92 | $195.31 | $189.02 | $192.65 | -2.19% | 736,899 |
| Mar 5, 2026 | $200.04 | $200.70 | $192.47 | $196.96 | -2.64% | 1,119,497 |
| Mar 4, 2026 | $204.50 | $207.17 | $202.11 | $202.31 | -1.24% | 646,880 |
| Mar 3, 2026 | $203.29 | $206.76 | $200.06 | $204.85 | -0.76% | 851,166 |
| Mar 2, 2026 | $203.23 | $208.86 | $201.80 | $206.42 | +0.16% | 698,239 |
| Feb 27, 2026 | $204.00 | $209.20 | $203.50 | $206.10 | +0.87% | 1,664,353 |
| Feb 26, 2026 | $219.43 | $219.43 | $202.84 | $204.33 | -11.44% | 1,807,447 |
| Feb 25, 2026 | $231.47 | $234.05 | $228.35 | $230.73 | +0.33% | 944,972 |
| Feb 24, 2026 | $232.22 | $232.49 | $227.45 | $229.98 | -1.13% | 525,339 |
| Feb 23, 2026 | $229.91 | $233.65 | $229.79 | $232.60 | +0.92% | 600,419 |
| Feb 20, 2026 | $229.61 | $231.75 | $228.02 | $230.49 | +0.21% | 783,352 |
| Feb 19, 2026 | $233.34 | $235.08 | $229.52 | $230.00 | -2.25% | 577,978 |
| Feb 18, 2026 | $234.16 | $237.56 | $232.64 | $235.29 | +0.07% | 686,931 |
| Feb 17, 2026 | $236.97 | $240.93 | $234.78 | $235.12 | +0.13% | 587,555 |
| Feb 13, 2026 | $233.27 | $236.90 | $228.95 | $234.81 | +0.32% | 630,167 |
| Feb 12, 2026 | $232.18 | $243.86 | $230.86 | $234.05 | +1.18% | 1,302,543 |
| Feb 11, 2026 | $211.81 | $232.00 | $211.00 | $231.32 | +8.71% | 1,074,389 |
| Feb 10, 2026 | $213.43 | $215.05 | $211.04 | $212.78 | -0.08% | 429,496 |
| Feb 9, 2026 | $217.94 | $220.42 | $211.99 | $212.94 | -2.57% | 398,758 |
| Feb 6, 2026 | $218.01 | $220.35 | $216.78 | $218.56 | +0.97% | 739,246 |
| Feb 5, 2026 | $206.68 | $218.02 | $206.68 | $216.47 | +4.85% | 797,456 |
| Feb 4, 2026 | $207.44 | $211.14 | $205.94 | $206.46 | -0.25% | 701,281 |
| Feb 3, 2026 | $203.82 | $208.51 | $203.12 | $206.98 | +2.54% | 615,071 |
| Feb 2, 2026 | $203.12 | $204.36 | $200.63 | $201.86 | +0.30% | 519,580 |
| Jan 30, 2026 | $198.71 | $202.13 | $197.29 | $201.26 | +0.56% | 519,484 |
| Jan 29, 2026 | $204.32 | $204.32 | $199.58 | $200.13 | -1.42% | 441,428 |
| Jan 28, 2026 | $201.57 | $204.04 | $197.82 | $203.02 | +0.19% | 949,586 |
| Jan 27, 2026 | $208.27 | $213.43 | $202.33 | $202.64 | -1.68% | 559,600 |
| Jan 26, 2026 | $205.69 | $208.68 | $204.30 | $206.10 | +0.49% | 691,321 |
| Jan 23, 2026 | $204.17 | $207.52 | $203.68 | $205.09 | -0.30% | 540,313 |
| Jan 22, 2026 | $203.44 | $206.12 | $203.42 | $205.71 | +1.00% | 723,202 |
| Jan 21, 2026 | $201.14 | $204.62 | $200.03 | $203.68 | +1.91% | 567,145 |
| Jan 20, 2026 | $198.01 | $200.27 | $196.11 | $199.87 | -0.01% | 698,309 |
| Jan 16, 2026 | $205.07 | $205.07 | $197.79 | $199.88 | -2.11% | 563,888 |
| Jan 15, 2026 | $199.99 | $204.36 | $197.62 | $204.19 | +2.49% | 573,520 |
| Jan 14, 2026 | $202.18 | $202.60 | $197.45 | $199.22 | -1.28% | 790,805 |
| Jan 13, 2026 | $205.50 | $205.50 | $198.85 | $201.81 | -2.01% | 893,238 |
| Jan 12, 2026 | $205.90 | $205.98 | $202.66 | $205.96 | -0.52% | 735,472 |
| Jan 9, 2026 | $212.30 | $215.09 | $206.08 | $207.03 | -1.95% | 740,541 |
| Jan 8, 2026 | $208.89 | $214.45 | $207.28 | $211.14 | +1.32% | 999,520 |
| Jan 7, 2026 | $220.49 | $221.35 | $207.44 | $208.39 | -6.02% | 1,243,516 |
| Jan 6, 2026 | $222.40 | $226.31 | $220.59 | $221.74 | -0.51% | 781,580 |
| Jan 5, 2026 | $219.00 | $224.08 | $217.02 | $222.87 | +1.36% | 909,729 |
| Jan 2, 2026 | $217.82 | $220.46 | $215.10 | $219.88 | +0.85% | 675,499 |
| Dec 31, 2025 | $224.47 | $225.01 | $217.87 | $218.02 | -3.13% | 725,904 |
| Dec 30, 2025 | $225.52 | $226.11 | $224.18 | $225.06 | -0.46% | 719,898 |
| Dec 29, 2025 | $227.71 | $227.71 | $223.44 | $226.11 | -0.67% | 878,763 |
| Dec 26, 2025 | $226.82 | $227.76 | $226.43 | $227.64 | +0.25% | 246,982 |
| Dec 24, 2025 | $228.13 | $229.15 | $225.47 | $227.08 | -0.08% | 170,975 |
| Dec 23, 2025 | $226.62 | $228.01 | $225.11 | $227.27 | +0.28% | 593,661 |
| Dec 22, 2025 | $226.47 | $227.68 | $224.49 | $226.64 | -0.36% | 748,572 |
| Dec 19, 2025 | $224.69 | $228.44 | $224.69 | $227.46 | +1.21% | 1,411,825 |
| Dec 18, 2025 | $225.66 | $228.73 | $224.44 | $224.74 | -0.07% | 622,209 |
| Dec 17, 2025 | $221.07 | $225.76 | $219.69 | $224.90 | +1.02% | 861,232 |
| Dec 16, 2025 | $223.58 | $225.24 | $221.62 | $222.64 | -0.55% | 952,481 |
| Dec 15, 2025 | $222.43 | $225.29 | $220.01 | $223.87 | +0.57% | 1,131,097 |
| Dec 12, 2025 | $224.61 | $226.00 | $220.94 | $222.60 | -0.88% | 763,818 |
| Dec 11, 2025 | $224.01 | $224.92 | $220.24 | $224.58 | +0.78% | 730,244 |
| Dec 10, 2025 | $225.15 | $225.55 | $219.94 | $222.85 | -1.11% | 794,865 |
| Dec 9, 2025 | $227.04 | $230.16 | $224.29 | $225.35 | -0.34% | 496,208 |
| Dec 8, 2025 | $230.78 | $230.78 | $224.63 | $226.13 | -2.14% | 763,093 |
| Dec 5, 2025 | $232.86 | $232.86 | $229.60 | $231.08 | +0.21% | 398,062 |
| Dec 4, 2025 | $229.10 | $232.31 | $228.00 | $230.59 | +0.19% | 475,638 |
| Dec 3, 2025 | $238.44 | $238.44 | $229.83 | $230.15 | -3.57% | 602,101 |
| Dec 2, 2025 | $243.69 | $244.59 | $237.33 | $238.68 | -0.31% | 858,694 |
| Dec 1, 2025 | $242.35 | $245.52 | $239.43 | $239.43 | -1.72% | 900,423 |
| Nov 28, 2025 | $244.83 | $246.00 | $241.64 | $243.63 | -0.23% | 541,172 |
| Nov 26, 2025 | $243.03 | $246.33 | $243.03 | $244.18 | +0.18% | 425,282 |
| Nov 25, 2025 | $238.46 | $245.44 | $238.00 | $243.74 | +2.87% | 645,680 |
| Nov 24, 2025 | $235.96 | $239.88 | $234.00 | $236.95 | +2.17% | 924,115 |
| Nov 21, 2025 | $227.50 | $235.48 | $227.45 | $231.92 | +2.90% | 679,471 |
| Nov 20, 2025 | $228.88 | $230.93 | $225.19 | $225.38 | -1.12% | 1,011,039 |
| Nov 19, 2025 | $229.07 | $229.99 | $223.10 | $227.94 | -0.39% | 711,097 |
| Nov 18, 2025 | $226.03 | $229.35 | $224.20 | $228.84 | +1.03% | 686,031 |
| Nov 17, 2025 | $223.90 | $229.23 | $221.70 | $226.50 | +0.65% | 862,155 |
| Nov 14, 2025 | $227.95 | $227.98 | $223.51 | $225.04 | -1.11% | 524,017 |
| Nov 13, 2025 | $228.35 | $230.33 | $224.02 | $227.57 | -0.37% | 492,452 |
| Nov 12, 2025 | $224.35 | $231.37 | $224.08 | $228.42 | +1.79% | 494,133 |
| Nov 11, 2025 | $223.83 | $226.23 | $221.51 | $224.41 | +0.80% | 505,548 |
| Nov 10, 2025 | $218.50 | $224.14 | $217.26 | $222.64 | -2.87% | 976,259 |
| Nov 7, 2025 | $227.08 | $229.76 | $225.30 | $229.23 | +1.25% | 573,193 |
| Nov 6, 2025 | $226.13 | $228.26 | $224.25 | $226.39 | -0.68% | 418,809 |
| Nov 5, 2025 | $222.44 | $228.08 | $221.25 | $227.95 | +1.68% | 650,782 |
| Nov 4, 2025 | $220.07 | $226.88 | $219.60 | $224.19 | +1.58% | 763,422 |
| Nov 3, 2025 | $220.23 | $220.76 | $216.09 | $220.70 | +1.70% | 695,078 |
| Oct 31, 2025 | $217.78 | $220.14 | $215.64 | $217.01 | -0.77% | 507,888 |
| Oct 30, 2025 | $224.25 | $227.16 | $218.16 | $218.69 | -2.93% | 657,799 |
| Oct 29, 2025 | $217.80 | $227.22 | $217.70 | $225.30 | +2.73% | 1,020,176 |
| Oct 28, 2025 | $220.10 | $226.72 | $211.65 | $219.32 | +2.47% | 1,422,397 |
| Oct 27, 2025 | $211.43 | $214.28 | $210.03 | $214.03 | +1.59% | 925,178 |
| Oct 24, 2025 | $211.86 | $214.10 | $200.70 | $210.68 | +0.98% | 943,192 |
| Oct 23, 2025 | $208.10 | $211.14 | $207.21 | $208.63 | -0.84% | 500,951 |
| Oct 22, 2025 | $207.19 | $211.14 | $207.19 | $210.40 | +1.74% | 531,565 |
| Oct 21, 2025 | $207.49 | $208.65 | $206.27 | $206.80 | -0.21% | 331,946 |
| Oct 20, 2025 | $205.50 | $208.16 | $204.63 | $207.24 | – | 297,052 |
Seasonality
UHS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 0.3% | -1.5% | -0.9% | -0.8% | -1.2% | 6.4% | 0.4% | -1.6% | 0.0% | 7.9% | 0.3% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | -7.7% | 2.4% | -13.1% | -6.0% | -13.2% | 1.9% | 13.3% | 1.1% | 2.4% | 1.0% | ||
| 2025 | 5.1% | -7.1% | 7.3% | -5.8% | 7.5% | -4.7% | -8.1% | 9.1% | 12.7% | 6.1% | 12.3% | -10.4% |
| 2024 | 4.2% | 5.3% | 9.2% | -6.6% | 11.4% | -2.5% | 15.6% | 11.3% | -3.7% | -10.8% | 0.3% | -12.4% |
| 2023 | 5.2% | -9.8% | -4.8% | 18.3% | -12.0% | 19.4% | -11.9% | -2.9% | -6.7% | 0.1% | 9.4% | 10.9% |
| 2022 | 0.3% | 10.8% | 0.7% | -15.5% | 1.9% | -19.2% | 11.7% | -12.8% | -9.9% | 31.4% | 13.1% | 7.7% |
| 2021 | -9.3% | 0.5% | 6.6% | 11.3% | 7.6% | -8.2% | 9.5% | -2.8% | -11.2% | -10.3% | -4.2% | 9.2% |
| 2020 | -4.4% | -9.6% | -19.9% | 6.7% | -0.2% | -11.9% | 18.3% | 0.4% | -3.0% | 2.4% | 19.2% | 5.3% |
| 2019 | 13.7% | 4.8% | -3.6% | -5.2% | -5.7% | 9.1% | 15.7% | -4.0% | 2.9% | -7.6% | 1.5% | 3.0% |
| 2018 | 7.2% | -5.9% | 3.7% | -3.6% | 0.8% | -3.1% | 9.6% | 6.7% | -1.8% | -4.9% | 13.6% | -15.5% |
| 2017 | 5.9% | 11.6% | -0.9% | -3.0% | -5.8% | 7.4% | -9.2% | -2.3% | 2.6% | -7.4% | 5.6% | 4.6% |