UHS Monthly Statistics
UHS monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Universal Health Services, Inc. Class B (UHS) company overview
Universal Health Services Inc offers healthcare services through its behavioral health centers, acute care hospitals, and related outpatient facilities. As of late 2025, the company operated 346 inpatient behavioral health centers, 29 acute care hospitals, and many supportive outpatient facilities. Its operations are concentrated in the U.S, particularly in Nevada (21% of 2025 operating profits), Texas (19%), and California (13%), although it does have some exposure to the UK behavioral health market (6% of 2025 sales) too. While its acute care services account for over 55% of revenue, the behavioral health centers sport higher margins and account for over 55% of pretax profits.
| Period | Return % |
|---|---|
| 2000-01 | 19.98 |
| 2000-02 | -12.98 |
| 2000-03 | 26.03 |
| 2000-04 | 11.76 |
| 2000-05 | -2.99 |
| 2000-06 | 23.34 |
| 2000-07 | 2.81 |
| 2000-08 | 5.05 |
| 2000-09 | 21.03 |
| 2000-10 | -2.06 |
| 2000-11 | 22.13 |
| 2000-12 | 9.1 |
| 2001-01 | -26.7 |
| 2001-02 | 9.57 |
| 2001-03 | -1.6 |
| 2001-04 | 1.63 |
| 2001-05 | -10.87 |
| 2001-06 | 13.75 |
| 2001-07 | 8.79 |
| 2001-08 | -4.44 |
| 2001-09 | 3.17 |
| 2001-10 | -17.25 |
| 2001-11 | 3.76 |
| 2001-12 | 2.1 |
| 2002-01 | -2.2 |
| 2002-02 | -7.98 |
| 2002-03 | 7.12 |
| 2002-04 | 12.85 |
| 2002-05 | 6.62 |
| 2002-06 | -1.25 |
| 2002-07 | -3.51 |
| 2002-08 | -3.3 |
| 2002-09 | 11.9 |
| 2002-10 | -5.24 |
| 2002-11 | -7.67 |
| 2002-12 | 0.76 |
| 2003-01 | 3.28 |
| 2003-02 | -16.62 |
| 2003-03 | 4.99 |
| 2003-04 | -5.2 |
| 2003-05 | 17.43 |
| 2003-06 | -12.73 |
| 2003-07 | 29.33 |
| 2003-08 | -2.85 |
| 2003-09 | -0.64 |
| 2003-10 | -4.89 |
| 2003-11 | 14.33 |
| 2003-12 | -0.11 |
| 2004-01 | 2.23 |
| 2004-02 | -1.78 |
| 2004-03 | -14.61 |
| 2004-04 | -4.69 |
| 2004-05 | 0.23 |
| 2004-06 | 4.27 |
| 2004-07 | -0.83 |
| 2004-08 | -1.01 |
| 2004-09 | -3.42 |
| 2004-10 | -4.46 |
| 2004-11 | 9.53 |
| 2004-12 | -2.24 |
| 2005-01 | -3.28 |
| 2005-02 | 9.67 |
| 2005-03 | 11.02 |
| 2005-04 | 8.28 |
| 2005-05 | 3 |
| 2005-06 | 6.4 |
| 2005-07 | -16.31 |
| 2005-08 | -1.77 |
| 2005-09 | -6.81 |
| 2005-10 | -1.05 |
| 2005-11 | 1.65 |
| 2005-12 | -2.46 |
| 2006-01 | 1.63 |
| 2006-02 | 5.73 |
| 2006-03 | 1.15 |
| 2006-04 | 0 |
| 2006-05 | -0.08 |
| 2006-06 | -0.99 |
| 2006-07 | 11.42 |
| 2006-08 | 1.11 |
| 2006-09 | 5.86 |
| 2006-10 | -11.64 |
| 2006-11 | 4.23 |
| 2006-12 | 0.43 |
| 2007-01 | 4.51 |
| 2007-02 | -0.14 |
| 2007-03 | -1.04 |
| 2007-04 | 6.04 |
| 2007-05 | 1.78 |
| 2007-06 | -0.49 |
| 2007-07 | -14.73 |
| 2007-08 | 0.69 |
| 2007-09 | 3.07 |
| 2007-10 | -10.4 |
| 2007-11 | 4.51 |
| 2007-12 | 0.47 |
| 2008-01 | -7.93 |
| 2008-02 | 13.32 |
| 2008-03 | 0.49 |
| 2008-04 | 16.69 |
| 2008-05 | 3.77 |
| 2008-06 | -2.74 |
| 2008-07 | -4.11 |
| 2008-08 | 1.91 |
| 2008-09 | -9.32 |
| 2008-10 | -24.96 |
| 2008-11 | -11.61 |
| 2008-12 | 1.08 |
| 2009-01 | 0.75 |
| 2009-02 | -2.64 |
| 2009-03 | 4.07 |
| 2009-04 | 31.46 |
| 2009-05 | 9.01 |
| 2009-06 | -11.1 |
| 2009-07 | 13.88 |
| 2009-08 | 5.65 |
| 2009-09 | 5.41 |
| 2009-10 | -10.14 |
| 2009-11 | 0.4 |
| 2009-12 | 9.16 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 175.31 | 178.58 | 174.74 | 177.35 | — |
| 2026-10-08 | 173.39 | 177.2 | 174.59 | 175.72 | — |
| 2026-10-07 | 175.83 | 178.13 | 174.19 | 174.62 | — |
| 2026-10-06 | 174.21 | 178.11 | 174.51 | 177.08 | — |
| 2026-10-05 | 175.42 | 178.13 | 175.42 | 176.05 | — |
| 2026-10-02 | 175.46 | 176.73 | 173.6 | 175.72 | — |
| 2026-10-01 | 174.16 | 177.65 | 173.53 | 175.07 | — |
| 2026-09-30 | 175.86 | 175.97 | 173.73 | 174.26 | — |
| 2026-09-29 | 176.75 | 177.91 | 174.69 | 175.73 | — |
| 2026-09-28 | 178.26 | 183.46 | 177.39 | 177.48 | — |
| 2026-09-25 | 176.99 | 180.41 | 177.7 | 178.86 | — |
| 2026-09-24 | 182.51 | 184.88 | 176.67 | 176.99 | — |
| 2026-09-23 | 179.51 | 186.04 | 179.09 | 181.39 | — |
| 2026-09-21 | 176.61 | 180.02 | 174.22 | 174.74 | — |
| 2026-09-18 | 181.11 | 182.12 | 176.61 | 176.69 | — |
| 2026-09-17 | 182.29 | 182.88 | 180.2 | 180.75 | — |
| 2026-09-16 | 176.27 | 182.19 | 175.37 | 181.21 | — |
| 2026-09-15 | 171.62 | 178.04 | 169.04 | 176.85 | — |
| 2026-09-14 | 176.87 | 178.4 | 170.26 | 173.25 | — |
| 2026-09-11 | 174.11 | 177 | 173.35 | 174.83 | — |
| 2026-09-10 | 176.92 | 177.86 | 171.66 | 172.72 | — |
| 2026-09-09 | 171.14 | 177.07 | 169.82 | 175.78 | — |
| 2026-09-08 | 168.2 | 174.21 | 167.99 | 171.89 | — |
| 2026-09-04 | 167.2 | 170.5 | 167.2 | 169.65 | — |
| 2026-09-02 | 170.14 | 171.55 | 167.3 | 167.49 | — |
| 2026-09-01 | 171.46 | 174.36 | 168.8 | 170.75 | — |
| 2026-08-31 | 171.09 | 172.88 | 169.68 | 170.33 | — |
| 2026-08-27 | 176.58 | 178.54 | 172.53 | 172.58 | — |
| 2026-08-26 | 176.17 | 179.94 | 176 | 178.69 | — |
| 2026-08-25 | 175.53 | 176.98 | 174.59 | 175.76 | — |
| 2026-08-24 | 178.07 | 179.47 | 175.58 | 176.4 | — |
| 2026-08-21 | 173.13 | 177.66 | 172.93 | 177.26 | — |
| 2026-08-20 | 171.43 | 175.32 | 170.5 | 172.87 | — |
| 2026-08-19 | 173.58 | 179.29 | 172.33 | 172.33 | — |
| 2026-08-18 | 171.95 | 176.24 | 171.4 | 173.09 | — |
| 2026-08-17 | 169.2 | 171.31 | 168.99 | 170.53 | — |
| 2026-08-14 | 171.19 | 172.33 | 169.45 | 170.02 | — |
| 2026-08-13 | 172.41 | 173.71 | 169.61 | 171.21 | — |
| 2026-08-12 | 166.19 | 172.5 | 164.9 | 172.45 | — |
| 2026-08-11 | 171.53 | 174.98 | 168.69 | 168.72 | — |
| 2026-08-10 | 172.91 | 174.38 | 171.26 | 172.74 | — |
| 2026-08-07 | 168.48 | 173.67 | 168.23 | 173.54 | — |
| 2026-08-06 | 173.39 | 174.5 | 168.5 | 169.72 | — |
| 2026-08-05 | 168.5 | 173.04 | 166.5 | 171.66 | — |
| 2026-08-04 | 167.14 | 167.98 | 163.24 | 167.87 | — |
| 2026-08-03 | 168.75 | 176.03 | 168.59 | 169.04 | — |
| 2026-07-31 | 161.87 | 169.31 | 160.96 | 168.44 | — |
| 2026-07-30 | 165 | 165.69 | 160.96 | 163.29 | — |
| 2026-07-29 | 165.59 | 169.99 | 163.7 | 168.16 | — |
| 2026-07-28 | 149.54 | 166.99 | 149.54 | 166.22 | — |
| 2026-07-27 | 157 | 162.4 | 157.01 | 159.31 | — |
| 2026-07-24 | 158.98 | 162.79 | 155.25 | 155.75 | — |
| 2026-07-23 | 148.23 | 151.39 | 147.07 | 151.27 | — |
| 2026-07-22 | 149.32 | 151.9 | 148.55 | 149.34 | — |
| 2026-07-21 | 150.5 | 150.74 | 148.58 | 149.91 | — |
| 2026-07-20 | 151 | 151.4 | 149.04 | 150.64 | — |
| 2026-07-17 | 153.04 | 155.72 | 151 | 151.16 | — |
| 2026-07-16 | 148.87 | 155.03 | 149.44 | 153.54 | — |
| 2026-07-15 | 143.93 | 148.9 | 143.85 | 148.02 | — |
| 2026-07-14 | 145 | 147.98 | 142.39 | 144.23 | — |
| 2026-07-13 | 155.98 | 157.81 | 152.64 | 152.77 | — |
| 2026-07-10 | 155.8 | 156.13 | 153.14 | 155.57 | — |
| 2026-07-09 | 155.3 | 157.03 | 153.7 | 155.2 | — |
| 2026-07-08 | 158.1 | 158.07 | 152.03 | 156.43 | — |
| 2026-07-07 | 160.8 | 162.08 | 160.09 | 161.26 | — |
| 2026-07-06 | 160 | 160.88 | 156.82 | 158.05 | — |
| 2026-07-02 | 152.5 | 161.47 | 151.69 | 158.33 | — |
| 2026-07-01 | 149.16 | 151.64 | 147.69 | 150.58 | — |
| 2026-06-30 | 145.29 | 149.61 | 145.3 | 148.69 | — |
| 2026-06-29 | 146.17 | 148.02 | 144.54 | 147.02 | — |
| 2026-06-26 | 145.39 | 146.66 | 144.7 | 145.69 | — |
| 2026-06-25 | 145.61 | 146.58 | 144.09 | 144.46 | — |
| 2026-06-24 | 146.39 | 146.88 | 144.37 | 145.41 | — |
| 2026-06-23 | 143.05 | 147.61 | 143.57 | 145.85 | — |
| 2026-06-22 | 141.17 | 142.9 | 140.83 | 142.64 | — |
| 2026-06-18 | 142.41 | 142.3 | 140.26 | 141.17 | — |
| 2026-06-17 | 145.68 | 147.24 | 141.01 | 141.26 | — |
| 2026-06-16 | 146.66 | 148.01 | 145.55 | 146.9 | — |
| 2026-06-15 | 147.39 | 148 | 143.52 | 145.97 | — |
| 2026-06-12 | 146.3 | 147.8 | 145.24 | 146.42 | — |
| 2026-06-11 | 144.82 | 147.44 | 144.51 | 146.05 | — |
| 2026-06-10 | 146.61 | 146.84 | 143.21 | 144.82 | — |
| 2026-06-09 | 143.27 | 146.75 | 141.74 | 146.59 | — |
| 2026-06-05 | 144.6 | 148.57 | 144.19 | 145.17 | — |
| 2026-06-04 | 147.4 | 148.78 | 142.01 | 142.72 | — |
| 2026-06-03 | 142 | 146.95 | 140.93 | 145.98 | — |
| 2026-06-02 | 144.9 | 146.67 | 142.34 | 142.55 | — |
| 2026-06-01 | 145.04 | 146.06 | 142.69 | 144.69 | — |
| 2026-05-29 | 150.78 | 151.98 | 145.6 | 146.11 | — |
| 2026-05-28 | 153.34 | 153.88 | 149.15 | 150.12 | — |
| 2026-05-27 | 156.15 | 159.52 | 154.27 | 154.29 | — |
| 2026-05-22 | 162.51 | 163.43 | 157.42 | 157.8 | — |
| 2026-05-21 | 160 | 163.63 | 157.01 | 162.45 | — |
| 2026-05-20 | 165.28 | 167.27 | 162.93 | 164.32 | — |
| 2026-05-19 | 168.61 | 169.55 | 161.32 | 166.45 | — |
| 2026-05-18 | 168.47 | 172.17 | 168.32 | 169.27 | — |
| 2026-05-15 | 172.05 | 172.75 | 167.47 | 168.64 | — |
| 2026-05-14 | 171.97 | 172.46 | 168.62 | 170.67 | — |
| 2026-05-13 | 172.08 | 173 | 166.91 | 171.01 | — |
| 2026-05-12 | 168.14 | 172.37 | 166.05 | 169.63 | — |
| 2026-05-11 | 169.88 | 171.07 | 167.21 | 168.23 | — |
| 2026-05-08 | 173.85 | 175 | 168.8 | 169.96 | — |
| 2026-05-07 | 168.35 | 172.87 | 168.85 | 170.56 | — |
| 2026-05-06 | 167 | 171.72 | 164.21 | 168.49 | — |
| 2026-05-05 | 165.76 | 168.35 | 165 | 165.4 | — |
| 2026-05-04 | 166.95 | 167.84 | 163.09 | 166.07 | — |
| 2026-05-01 | 168.25 | 170.46 | 166.11 | 167 | — |
| 2026-04-30 | 169.47 | 171.25 | 165.71 | 168.27 | — |
| 2026-04-29 | 160.01 | 169.97 | 159 | 167.97 | — |
| 2026-04-28 | 184.01 | 184.25 | 161.49 | 162.54 | — |
| 2026-04-27 | 176.32 | 180.24 | 175.6 | 179.51 | — |
| 2026-04-24 | 177.96 | 177.96 | 170.3 | 174.35 | — |
| 2026-04-23 | 181.49 | 183.1 | 180.07 | 181.18 | — |
| 2026-04-22 | 179.56 | 181.77 | 177.05 | 180.72 | — |
| 2026-04-21 | 181.05 | 180.9 | 178 | 178.55 | — |
| 2026-04-20 | 181.98 | 183.29 | 179.34 | 179.72 | — |
| 2026-04-17 | 178.4 | 183.49 | 178.23 | 182.41 | — |
| 2026-04-16 | 179.46 | 182.85 | 178.54 | 178.73 | — |
| 2026-04-15 | 181.7 | 182.18 | 178.7 | 180.15 | — |
| 2026-04-14 | 182.28 | 183.97 | 180.65 | 181.95 | — |