UnitedHealth xStock Historical Data

UNHx Page 45
Download
Date Close Price change Market cap Trading volume
Mar 18, 9 AM $ 294.4
+0.02%
$ 294,401 $ 70,828
Mar 18, 8 AM $ 294.33
-0.03%
$ 294,333 $ 70,771
Mar 18, 7 AM $ 294.43
-0.04%
$ 294,394 $ 71,625
Mar 18, 6 AM $ 294.43
-0.32%
$ 294,433 $ 71,551
Mar 18, 5 AM $ 295.39
+0.31%
$ 294,458 $ 71,315
Mar 18, 4 AM $ 294.47
+0.55%
$ 294,014 $ 71,392
Mar 18, 3 AM $ 292.86
+0.03%
$ 292,864 $ 71,309
Mar 18, 2 AM $ 292.79
+0.03%
$ 292,789 $ 71,254
Mar 18, 1 AM $ 292.7
+0.14%
$ 292,704 $ 71,169
Mar 18, 12 AM $ 292.31
-0.02%
$ 292,307 $ 71,093
Mar 17, 11 PM $ 292.37
-0.08%
$ 292,374 $ 71,024
Mar 17, 10 PM $ 292.62
+0.14%
$ 292,617 $ 70,867
Mar 17, 9 PM $ 292.21
-0.10%
$ 292,206 $ 70,996
Mar 17, 8 PM $ 292.49
-0.04%
$ 292,495 $ 71,430
Mar 17, 7 PM $ 292.61
+0.00%
$ 292,614 $ 71,227
Mar 17, 6 PM $ 292.61
-0.09%
$ 292,607 $ 72,009
Mar 17, 5 PM $ 292.84
+0.52%
$ 292,838 $ 71,858
Mar 17, 4 PM $ 291.31
-0.12%
$ 291,309 $ 71,579
Mar 17, 3 PM $ 291.66
-0.42%
$ 291,705 $ 71,417
Mar 17, 2 PM $ 292.91
-0.20%
$ 292,907 $ 71,589
Mar 17, 1 PM $ 293.48
+0.88%
$ 293,481 $ 71,019
Mar 17, 12 PM $ 290.93
+0.12%
$ 290,932 $ 73,133
Mar 17, 11 AM $ 290.8
+0.08%
$ 290,761 $ 73,141
Mar 17, 10 AM $ 290.56
-0.02%
$ 290,562 $ 73,268
Mar 17, 9 AM $ 290.61
-0.01%
$ 290,611 $ 73,471
Mar 17, 8 AM $ 290.64
-0.29%
$ 290,636 $ 73,511
Mar 17, 7 AM $ 291.51
-0.02%
$ 291,478 $ 72,768
Mar 17, 6 AM $ 291.57
+0.01%
$ 291,573 $ 72,824
Mar 17, 5 AM $ 291.56
+0.03%
$ 291,556 $ 72,844
Mar 17, 4 AM $ 291.48
+0.06%
$ 291,481 $ 72,759
Mar 17, 3 AM $ 291.3
+0.04%
$ 291,297 $ 72,792
Mar 17, 2 AM $ 291.19
+0.04%
$ 291,191 $ 72,954
Mar 17, 1 AM $ 291.07
-0.02%
$ 291,063 $ 72,937
Mar 17, 12 AM $ 291.12
-0.01%
$ 291,117 $ 73,358
Mar 16, 11 PM $ 291.14
+0.03%
$ 291,164 $ 73,435
Mar 16, 10 PM $ 291.06
+0.00%
$ 291,056 $ 73,488
Mar 16, 9 PM $ 291.06
+0.03%
$ 291,061 $ 73,611
Mar 16, 8 PM $ 290.97
+0.00%
$ 290,973 $ 73,678
Mar 16, 7 PM $ 290.96
-0.46%
$ 290,961 $ 73,671
Mar 16, 6 PM $ 292.3
+0.24%
$ 292,302 $ 72,647
Mar 16, 5 PM $ 291.6
-0.03%
$ 291,598 $ 72,506
Mar 16, 4 PM $ 291.68
+0.14%
$ 291,676 $ 72,734
Mar 16, 3 PM $ 291.28
+0.27%
$ 291,254 $ 72,614
Mar 16, 2 PM $ 290.48
+0.03%
$ 290,482 $ 72,591
Mar 16, 1 PM $ 290.41
+0.55%
$ 290,389 $ 72,441
Mar 16, 12 PM $ 288.83
+0.14%
$ 288,826 $ 70,355
Mar 16, 11 AM $ 288.37
+0.31%
$ 288,368 $ 70,365
Mar 16, 10 AM $ 287.47
+0.14%
$ 287,465 $ 70,412
Mar 16, 9 AM $ 287.07
+0.04%
$ 287,066 $ 70,306
Mar 16, 8 AM $ 286.95
+0.01%
$ 286,952 $ 70,231