UNHW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.10	49.66	48.10	49.28	49.28	3.83%	5,694
Apr 27, 2026	46.29	47.87	46.29	47.46	47.46	-0.68%	2,295
Apr 24, 2026	47.74	47.81	47.19	47.78	47.43	0.16%	3,143
Apr 23, 2026	48.61	48.61	47.65	47.70	47.35	0.36%	1,882
Apr 22, 2026	47.49	47.98	47.25	47.53	47.18	2.30%	11,340
Apr 21, 2026	47.39	47.94	46.27	46.47	46.12	8.50%	14,492
Apr 20, 2026	42.87	42.87	42.40	42.83	42.51	-0.95%	2,234
Apr 17, 2026	42.55	43.24	42.55	43.24	42.59	2.81%	4,708
Apr 16, 2026	41.53	42.08	41.53	42.06	41.42	0.75%	1,933
Apr 15, 2026	41.27	41.74	41.22	41.74	41.12	0.05%	2,466
Apr 14, 2026	41.68	42.38	41.68	41.73	41.10	0.68%	4,604
Apr 13, 2026	39.20	41.44	39.18	41.44	40.82	2.06%	9,385
Apr 10, 2026	41.13	41.42	40.59	40.61	39.62	-1.00%	11,941
Apr 9, 2026	40.51	41.02	40.51	41.02	40.02	0.33%	1,873
Apr 8, 2026	41.67	41.67	40.79	40.88	39.89	-0.31%	4,491
Apr 7, 2026	40.75	41.65	40.10	41.01	40.02	10.95%	8,283
Apr 6, 2026	36.54	37.14	36.54	36.96	36.07	1.43%	6,756
Apr 2, 2026	36.20	36.64	36.15	36.44	35.37	1.37%	1,643
Apr 1, 2026	35.67	35.95	35.67	35.95	34.90	1.58%	2,881
Mar 31, 2026	34.39	35.41	34.39	35.39	34.35	3.69%	4,583
Mar 30, 2026	33.63	34.13	33.30	34.13	33.13	0.99%	12,632
Mar 27, 2026	34.84	34.84	33.54	33.80	32.57	-4.26%	7,191
Mar 26, 2026	36.00	36.00	35.27	35.30	34.02	-1.35%	2,138
Mar 25, 2026	35.51	35.79	35.51	35.79	34.48	-0.60%	2,202
Mar 24, 2026	35.92	36.10	35.92	36.00	34.69	1.22%	2,333
Mar 23, 2026	36.91	36.91	35.57	35.57	34.27	-3.13%	6,634
Mar 20, 2026	37.65	38.07	36.72	36.72	35.11	-2.60%	236,787
Mar 19, 2026	38.48	38.48	37.70	37.70	36.04	-1.35%	3,668
Mar 18, 2026	38.52	38.64	38.10	38.22	36.54	-1.36%	2,514
Mar 17, 2026	38.76	38.99	38.74	38.75	37.04	0.51%	3,966
Mar 16, 2026	38.50	38.74	38.50	38.55	36.86	1.23%	1,713
Mar 13, 2026	37.87	38.08	37.87	38.08	36.17	1.82%	2,236
Mar 12, 2026	38.76	38.76	37.40	37.40	35.52	-3.51%	1,764
Mar 11, 2026	38.58	38.76	37.99	38.76	36.81	1.31%	1,994
Mar 10, 2026	38.54	38.56	38.26	38.26	36.34	-1.09%	4,385
Mar 9, 2026	37.60	38.68	37.60	38.68	36.73	-0.54%	8,212
Mar 6, 2026	38.79	38.99	38.79	38.89	36.64	-0.95%	4,033
Mar 5, 2026	39.32	39.32	39.00	39.26	36.99	-1.17%	4,784
Mar 4, 2026	39.44	39.85	39.43	39.73	37.43	1.09%	3,728
Mar 3, 2026	39.46	39.46	38.68	39.30	37.02	-2.22%	3,006
Mar 2, 2026	39.42	40.19	39.41	40.19	37.87	-0.04%	6,097
Feb 27, 2026	39.12	40.21	39.12	40.21	37.64	2.64%	2,258
Feb 26, 2026	40.55	40.55	38.95	39.17	36.67	1.00%	5,102
Feb 25, 2026	38.08	38.79	38.08	38.79	36.31	5.05%	3,805
Feb 24, 2026	37.70	37.70	36.75	36.92	34.57	-4.06%	4,246
Feb 23, 2026	39.13	39.55	38.48	38.48	36.03	-4.56%	2,719
Feb 20, 2026	39.92	40.32	39.92	40.32	37.38	0.70%	18,919
Feb 19, 2026	40.01	40.04	39.90	40.04	37.12	0.20%	2,278
Feb 18, 2026	39.74	39.96	39.74	39.96	37.05	-0.38%	862
Feb 17, 2026	40.15	40.76	40.07	40.12	37.19	-1.67%	5,327
Feb 13, 2026	40.43	40.80	39.59	40.80	37.63	3.47%	3,232
Feb 12, 2026	38.36	39.54	38.36	39.43	36.37	2.30%	6,713
Feb 11, 2026	37.64	38.54	37.39	38.54	35.55	2.34%	6,469
Feb 10, 2026	38.31	38.34	37.66	37.66	34.73	-0.24%	3,286
Feb 9, 2026	37.99	38.56	37.75	37.75	34.82	-1.22%	5,362
Feb 6, 2026	37.55	38.22	37.55	38.22	35.14	3.14%	3,087
Feb 5, 2026	38.25	38.25	36.60	37.05	34.07	-3.05%	11,628
Feb 4, 2026	39.24	39.24	37.98	38.22	35.14	-3.42%	7,077
Feb 3, 2026	39.76	39.76	38.85	39.57	36.38	-1.32%	6,689
Feb 2, 2026	39.92	40.50	39.74	40.10	36.87	-1.35%	5,861
Jan 30, 2026	41.59	41.59	40.28	40.65	36.96	-1.94%	8,385
Jan 29, 2026	41.80	41.94	40.42	41.45	37.69	-0.59%	5,233
Jan 28, 2026	40.38	41.90	40.23	41.70	37.91	4.78%	13,322
Jan 27, 2026	42.73	42.73	39.30	39.80	36.18	-23.80%	35,789
Jan 26, 2026	52.10	52.30	51.57	52.23	47.48	-1.74%	10,990
Jan 23, 2026	52.82	53.15	52.73	53.15	48.10	0.49%	3,826
Jan 22, 2026	52.30	52.95	52.30	52.89	47.86	2.44%	10,056
Jan 21, 2026	51.24	51.92	51.13	51.64	46.73	3.16%	4,730
Jan 20, 2026	47.63	50.06	47.63	50.05	45.29	1.96%	5,383
Jan 16, 2026	50.29	50.29	48.95	49.09	44.05	-2.91%	21,999
Jan 15, 2026	49.22	50.56	48.99	50.56	45.37	1.52%	4,643
Jan 14, 2026	50.41	50.78	49.80	49.80	44.69	0.15%	4,455
Jan 13, 2026	50.00	50.15	49.73	49.73	44.62	-2.45%	4,863
Jan 12, 2026	51.37	51.37	50.28	50.98	45.74	-1.78%	3,939
Jan 9, 2026	52.80	52.80	51.80	51.90	46.23	-1.08%	5,538
Jan 8, 2026	51.82	52.56	51.82	52.47	46.74	1.46%	13,337
Jan 7, 2026	52.98	53.04	51.16	51.71	46.06	-2.30%	4,777
Jan 6, 2026	52.90	54.08	52.86	52.93	47.15	2.31%	8,454
Jan 5, 2026	51.01	52.33	51.01	51.73	46.08	1.31%	3,334
Jan 2, 2026	49.49	51.44	49.49	51.06	45.08	2.03%	13,024
Dec 31, 2025	50.21	50.21	50.01	50.05	44.19	-0.55%	1,101
Dec 30, 2025	50.90	50.90	50.30	50.32	44.43	1.35%	3,157
Dec 29, 2025	49.95	50.50	49.65	49.65	43.84	-1.69%	4,177
Dec 26, 2025	49.64	50.50	49.64	50.50	44.30	1.37%	4,609
Dec 24, 2025	49.62	49.99	49.54	49.82	43.70	0.87%	8,421
Dec 23, 2025	49.37	49.94	49.28	49.39	43.32	0.04%	10,986
Dec 22, 2025	50.07	50.10	49.21	49.37	43.31	-2.14%	8,309
Dec 19, 2025	50.80	51.68	50.43	50.45	43.80	-0.21%	454,816
Dec 18, 2025	49.99	50.83	49.99	50.56	43.90	-1.03%	15,366
Dec 17, 2025	51.68	51.76	51.08	51.08	44.35	-1.12%	7,342
Dec 16, 2025	52.64	52.72	51.34	51.66	44.86	-2.47%	2,015
Dec 15, 2025	53.95	53.95	52.57	52.97	45.99	-1.28%	3,791
Dec 12, 2025	53.94	54.05	53.40	53.66	46.10	1.82%	5,378
Dec 11, 2025	51.26	52.99	51.26	52.70	45.28	2.89%	3,815
Dec 10, 2025	50.37	51.22	50.32	51.22	44.00	1.90%	2,067
Dec 9, 2025	50.50	50.50	50.16	50.27	43.19	0.22%	2,996
Dec 8, 2025	50.68	50.68	50.16	50.16	43.09	-1.65%	2,209
Dec 5, 2025	51.25	51.50	50.88	51.00	43.82	-1.99%	9,267
Dec 4, 2025	53.10	53.52	50.91	52.04	44.70	-1.88%	7,147