UnitedHealth xStock Historical Data

UNHx Page 32
Download
Date Close Price change Market cap Trading volume
Feb 22, 3 PM $ 293.9
+0.25%
$ 293,900 $ 9,029
Feb 22, 2 PM $ 293.16
-0.39%
$ 293,170 $ 8,907
Feb 22, 1 PM $ 294.3
+0.35%
$ 294,300 $ 8,951
Feb 22, 12 PM $ 293.28
-0.13%
$ 293,280 $ 8,789
Feb 22, 11 AM $ 293.67
-0.39%
$ 293,667 $ 8,854
Feb 22, 10 AM $ 294.83
+0.05%
$ 294,830 $ 8,957
Feb 22, 9 AM $ 294.69
+0.40%
$ 294,690 $ 8,932
Feb 22, 8 AM $ 293.52
-0.01%
$ 293,520 $ 8,903
Feb 22, 7 AM $ 293.56
-0.07%
$ 293,560 $ 8,936
Feb 22, 6 AM $ 293.83
-0.02%
$ 293,830 $ 8,977
Feb 22, 5 AM $ 293.68
-0.29%
$ 293,680 $ 8,997
Feb 22, 4 AM $ 294.53
+0.19%
$ 294,530 $ 9,046
Feb 22, 3 AM $ 294.48
+0.22%
$ 294,480 $ 9,196
Feb 22, 2 AM $ 293.84
-0.04%
$ 293,840 $ 9,169
Feb 22, 1 AM $ 293.96
+0.00%
$ 293,960 $ 9,501
Feb 22, 12 AM $ 293.96
-0.10%
$ 293,960 $ 9,933
Feb 21, 11 PM $ 294.25
+0.00%
$ 294,250 $ 10,353
Feb 21, 10 PM $ 294.25
+0.00%
$ 294,250 $ 10,876
Feb 21, 9 PM $ 294.25
-0.01%
$ 294,250 $ 11,137
Feb 21, 8 PM $ 294.29
-0.17%
$ 294,290 $ 11,578
Feb 21, 7 PM $ 294.79
+0.08%
$ 294,793 $ 12,055
Feb 21, 6 PM $ 294.56
+0.16%
$ 294,561 $ 13,892
Feb 21, 5 PM $ 294.1
-0.19%
$ 294,102 $ 14,441
Feb 21, 4 PM $ 294.67
+0.13%
$ 294,670 $ 15,639
Feb 21, 3 PM $ 294.28
+0.16%
$ 294,280 $ 17,252
Feb 21, 2 PM $ 293.82
-0.09%
$ 293,820 $ 17,310
Feb 21, 1 PM $ 294.07
-0.15%
$ 294,820 $ 17,938
Feb 21, 12 PM $ 294.51
+0.03%
$ 294,511 $ 18,467
Feb 21, 11 AM $ 294.41
+0.04%
$ 294,415 $ 18,251
Feb 21, 10 AM $ 294.31
+0.20%
$ 294,307 $ 18,390
Feb 21, 9 AM $ 293.71
+0.00%
$ 294,230 $ 18,535
Feb 21, 8 AM $ 293.71
+0.04%
$ 293,714 $ 18,477
Feb 21, 7 AM $ 293.6
-0.14%
$ 293,600 $ 18,602
Feb 21, 6 AM $ 294
+0.08%
$ 294,000 $ 18,437
Feb 21, 5 AM $ 293.77
-0.03%
$ 293,772 $ 18,507
Feb 21, 4 AM $ 293.86
+0.08%
$ 293,865 $ 18,437
Feb 21, 3 AM $ 293.62
+0.00%
$ 293,620 $ 18,307
Feb 21, 2 AM $ 293.61
-0.02%
$ 293,610 $ 18,348
Feb 21, 1 AM $ 293.87
+0.09%
$ 293,870 $ 18,424
Feb 21, 12 AM $ 293.6
-0.02%
$ 293,600 $ 18,388
Feb 20, 11 PM $ 293.67
-0.01%
$ 293,670 $ 18,381
Feb 20, 10 PM $ 293.71
-0.04%
$ 293,710 $ 18,369
Feb 20, 9 PM $ 293.87
-0.06%
$ 293,870 $ 18,384
Feb 20, 8 PM $ 294.06
+0.40%
$ 294,058 $ 18,350
Feb 20, 7 PM $ 292.82
-0.18%
$ 292,821 $ 18,674
Feb 20, 6 PM $ 293.36
+0.93%
$ 292,620 $ 18,257
Feb 20, 5 PM $ 290.65
-0.50%
$ 290,649 $ 18,282
Feb 20, 4 PM $ 292.1
+0.51%
$ 292,097 $ 17,336
Feb 20, 3 PM $ 290.6
+0.13%
$ 290,602 $ 15,896
Feb 20, 2 PM $ 290.24
-0.84%
$ 290,236 $ 16,398