UnitedHealth xStock Historical Data

UNHx Page 6
Download
Date Close Price change Market cap Trading volume
Apr 16, 11 AM $ 319.99
-0.05%
$ 319,995 $ 72,822
Apr 16, 10 AM $ 320.14
+0.00%
$ 320,143 $ 72,790
Apr 16, 9 AM $ 320.15
+0.05%
$ 320,153 $ 72,371
Apr 16, 8 AM $ 320
-0.04%
$ 319,999 $ 72,491
Apr 16, 7 AM $ 320.12
+0.03%
$ 320,118 $ 72,370
Apr 16, 6 AM $ 320.01
-0.09%
$ 320,013 $ 72,269
Apr 16, 5 AM $ 320.25
-0.02%
$ 320,252 $ 71,502
Apr 16, 4 AM $ 320.3
+0.03%
$ 320,301 $ 71,380
Apr 16, 3 AM $ 320.22
-0.01%
$ 320,218 $ 71,328
Apr 16, 2 AM $ 320.24
-0.19%
$ 320,243 $ 71,161
Apr 16, 1 AM $ 320.86
+0.09%
$ 320,864 $ 70,544
Apr 16, 12 AM $ 320.58
+0.00%
$ 320,577 $ 69,684
Apr 15, 11 PM $ 320.57
+0.06%
$ 320,571 $ 69,707
Apr 15, 10 PM $ 320.37
+0.04%
$ 320,367 $ 69,703
Apr 15, 9 PM $ 320.23
-0.03%
$ 320,230 $ 69,677
Apr 15, 8 PM $ 320.33
-0.01%
$ 320,334 $ 69,997
Apr 15, 7 PM $ 320.38
+0.22%
$ 320,380 $ 69,932
Apr 15, 6 PM $ 319.68
+0.21%
$ 319,681 $ 69,978
Apr 15, 5 PM $ 319
+0.11%
$ 319,003 $ 70,209
Apr 15, 4 PM $ 318.66
+0.05%
$ 318,664 $ 70,451
Apr 15, 3 PM $ 318.5
+0.20%
$ 318,502 $ 69,603
Apr 15, 2 PM $ 317.87
-0.18%
$ 317,873 $ 69,374
Apr 15, 1 PM $ 318.45
-0.67%
$ 318,449 $ 70,119
Apr 15, 12 PM $ 320.59
+0.02%
$ 320,589 $ 70,019
Apr 15, 11 AM $ 320.53
+0.04%
$ 320,528 $ 70,197
Apr 15, 10 AM $ 320.41
-0.17%
$ 320,409 $ 70,158
Apr 15, 9 AM $ 320.94
+0.05%
$ 320,945 $ 70,401
Apr 15, 8 AM $ 320.78
+0.03%
$ 320,778 $ 70,361
Apr 15, 7 AM $ 320.68
+0.01%
$ 320,676 $ 70,641
Apr 15, 6 AM $ 320.64
+0.11%
$ 320,635 $ 70,755
Apr 15, 5 AM $ 320.29
+0.02%
$ 320,285 $ 70,722
Apr 15, 4 AM $ 320.21
-0.02%
$ 320,212 $ 70,777
Apr 15, 3 AM $ 320.28
+0.01%
$ 320,279 $ 72,612
Apr 15, 2 AM $ 320.26
+0.01%
$ 320,261 $ 74,220
Apr 15, 1 AM $ 320.23
+0.01%
$ 320,226 $ 74,103
Apr 15, 12 AM $ 320.2
+0.02%
$ 320,199 $ 74,167
Apr 14, 11 PM $ 320.12
+0.06%
$ 320,122 $ 74,068
Apr 14, 10 PM $ 319.94
-0.05%
$ 319,944 $ 73,911
Apr 14, 9 PM $ 320.11
-0.07%
$ 320,107 $ 74,056
Apr 14, 8 PM $ 320.32
-0.06%
$ 320,321 $ 73,987
Apr 14, 7 PM $ 320.53
+0.10%
$ 320,529 $ 74,004
Apr 14, 6 PM $ 320.2
-0.32%
$ 320,201 $ 74,190
Apr 14, 5 PM $ 321.23
-0.29%
$ 321,230 $ 74,103
Apr 14, 4 PM $ 322.16
-0.52%
$ 322,157 $ 74,279
Apr 14, 3 PM $ 323.85
-0.03%
$ 323,848 $ 75,025
Apr 14, 2 PM $ 323.96
+0.22%
$ 323,958 $ 74,702
Apr 14, 1 PM $ 323.24
+1.65%
$ 323,236 $ 75,726
Apr 14, 12 PM $ 318
+0.06%
$ 318,004 $ 75,436
Apr 14, 11 AM $ 317.8
+0.01%
$ 317,800 $ 74,922
Apr 14, 10 AM $ 317.77
-0.02%
$ 317,773 $ 75,063