USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	36.97	36.98	36.95	36.95	-	-0.35%	2,991,498
Mar 5, 2026	37.21	37.21	37.05	37.08	37.08	-0.46%	19,885,825
Mar 4, 2026	37.19	37.28	37.17	37.25	37.25	0.35%	18,778,915
Mar 3, 2026	37.03	37.20	36.99	37.12	37.12	-0.24%	22,099,872
Mar 2, 2026	37.09	37.25	37.08	37.21	37.21	-0.48%	17,944,775
Feb 27, 2026	37.43	37.46	37.39	37.39	37.19	-0.27%	18,474,053
Feb 26, 2026	37.51	37.52	37.44	37.49	37.29	-0.07%	15,924,631
Feb 25, 2026	37.48	37.53	37.47	37.52	37.31	0.17%	13,659,268
Feb 24, 2026	37.48	37.49	37.38	37.45	37.25	-0.13%	10,680,343
Feb 23, 2026	37.53	37.55	37.48	37.50	37.30	-0.13%	10,111,536
Feb 20, 2026	37.52	37.57	37.49	37.55	37.35	0.08%	13,219,934
Feb 19, 2026	37.51	37.52	37.47	37.52	37.32	-	8,212,926
Feb 18, 2026	37.48	37.54	37.47	37.52	37.32	0.21%	5,436,591
Feb 17, 2026	37.48	37.49	37.43	37.44	37.24	-0.13%	24,089,984
Feb 13, 2026	37.48	37.53	37.46	37.49	37.29	0.11%	8,096,966
Feb 12, 2026	37.50	37.55	37.43	37.45	37.25	-0.08%	12,235,578
Feb 11, 2026	37.50	37.52	37.43	37.48	37.28	-0.03%	18,545,269
Feb 10, 2026	37.52	37.57	37.48	37.49	37.29	-0.05%	6,698,091
Feb 9, 2026	37.46	37.52	37.45	37.51	37.31	0.11%	5,981,438
Feb 6, 2026	37.41	37.48	37.39	37.47	37.27	0.32%	9,589,521
Feb 5, 2026	37.35	37.38	37.31	37.35	37.15	-0.08%	15,631,244
Feb 4, 2026	37.42	37.44	37.35	37.38	37.18	-0.11%	11,864,202
Feb 3, 2026	37.44	37.47	37.34	37.42	37.22	-0.11%	20,533,008
Feb 2, 2026	37.41	37.47	37.40	37.46	37.26	-0.48%	7,965,744
Jan 30, 2026	37.60	37.66	37.58	37.64	37.22	0.08%	21,494,751
Jan 29, 2026	37.62	37.63	37.56	37.61	37.19	-0.03%	16,560,807
Jan 28, 2026	37.67	37.68	37.61	37.62	37.20	-0.16%	27,831,550
Jan 27, 2026	37.67	37.69	37.63	37.68	37.26	0.03%	15,243,944
Jan 26, 2026	37.67	37.68	37.63	37.67	37.25	0.11%	10,975,328
Jan 23, 2026	37.66	37.67	37.60	37.63	37.21	-0.03%	14,066,340
Jan 22, 2026	37.66	37.69	37.63	37.64	37.22	-	5,462,850
Jan 21, 2026	37.58	37.66	37.57	37.64	37.22	0.27%	8,189,104
Jan 20, 2026	37.47	37.56	37.43	37.54	37.12	-0.19%	5,767,135
Jan 16, 2026	37.63	37.63	37.58	37.61	37.19	0.03%	4,777,826
Jan 15, 2026	37.63	37.63	37.58	37.60	37.18	-	15,543,487
Jan 14, 2026	37.57	37.61	37.55	37.60	37.18	-	10,069,344
Jan 13, 2026	37.60	37.61	37.55	37.60	37.18	0.03%	19,820,317
Jan 12, 2026	37.53	37.59	37.52	37.59	37.17	0.01%	7,003,605
Jan 9, 2026	37.55	37.59	37.55	37.59	37.17	0.12%	6,108,941
Jan 8, 2026	37.50	37.55	37.48	37.54	37.12	0.05%	9,827,715
Jan 7, 2026	37.56	37.58	37.50	37.52	37.10	-0.05%	12,486,644
Jan 6, 2026	37.53	37.55	37.49	37.54	37.12	0.08%	7,418,888
Jan 5, 2026	37.44	37.53	37.43	37.51	37.09	0.24%	8,292,369
Jan 2, 2026	37.45	37.45	37.37	37.42	37.00	0.07%	11,512,524
Dec 31, 2025	37.43	37.44	37.39	37.40	36.98	-0.09%	7,340,088
Dec 30, 2025	37.40	37.45	37.39	37.43	37.01	0.05%	5,500,533
Dec 29, 2025	37.38	37.41	37.37	37.41	36.99	0.08%	5,943,157
Dec 26, 2025	37.40	37.42	37.37	37.38	36.96	-0.08%	2,913,713
Dec 24, 2025	37.34	37.41	37.33	37.41	36.99	0.21%	6,782,813
Dec 23, 2025	37.27	37.33	37.27	37.33	36.92	0.08%	12,824,593
Dec 22, 2025	37.30	37.31	37.24	37.30	36.89	0.11%	11,560,233
Dec 19, 2025	37.30	37.33	37.25	37.26	36.85	-0.61%	17,707,056
Dec 18, 2025	37.49	37.51	37.45	37.49	36.86	0.27%	8,957,346
Dec 17, 2025	37.44	37.45	37.37	37.39	36.77	-0.13%	10,132,855
Dec 16, 2025	37.41	37.45	37.39	37.44	36.81	0.11%	7,483,235
Dec 15, 2025	37.45	37.45	37.40	37.40	36.78	0.05%	26,027,138
Dec 12, 2025	37.46	37.46	37.37	37.38	36.76	-0.24%	11,134,133
Dec 11, 2025	37.48	37.50	37.44	37.47	36.84	-	8,545,178
Dec 10, 2025	37.32	37.50	37.32	37.47	36.84	0.32%	8,047,468
Dec 9, 2025	37.38	37.42	37.34	37.35	36.73	-0.13%	6,308,480
Dec 8, 2025	37.48	37.48	37.36	37.40	36.78	-0.21%	9,960,166
Dec 5, 2025	37.49	37.51	37.44	37.48	36.85	-0.01%	6,947,872
Dec 4, 2025	37.47	37.49	37.40	37.49	36.86	0.01%	11,601,530
Dec 3, 2025	37.43	37.51	37.40	37.48	36.85	0.17%	7,026,097
Dec 2, 2025	37.39	37.43	37.35	37.42	36.79	0.15%	8,987,407
Dec 1, 2025	37.32	37.38	37.31	37.36	36.74	-0.74%	8,398,138
Nov 28, 2025	37.64	37.66	37.61	37.64	36.80	0.09%	10,641,628
Nov 26, 2025	37.56	37.64	37.54	37.61	36.77	0.12%	5,652,318
Nov 25, 2025	37.42	37.59	37.42	37.56	36.72	0.32%	11,504,202
Nov 24, 2025	37.38	37.45	37.35	37.44	36.60	0.27%	16,960,479
Nov 21, 2025	37.28	37.35	37.22	37.34	36.51	0.32%	9,211,250
Nov 20, 2025	37.35	37.39	37.21	37.22	36.39	-0.03%	7,999,677
Nov 19, 2025	37.23	37.30	37.20	37.23	36.40	0.05%	12,269,610
Nov 18, 2025	37.16	37.24	37.16	37.21	36.38	-	19,930,715
Nov 17, 2025	37.26	37.29	37.17	37.21	36.38	-0.16%	12,416,778
Nov 14, 2025	37.20	37.35	37.20	37.27	36.44	0.03%	9,930,190
Nov 13, 2025	37.36	37.37	37.24	37.26	36.43	-0.45%	14,028,429
Nov 12, 2025	37.51	37.51	37.40	37.43	36.59	-0.17%	10,445,540
Nov 11, 2025	37.45	37.50	37.45	37.50	36.66	0.15%	2,066,751
Nov 10, 2025	37.37	37.47	37.37	37.44	36.60	0.29%	8,962,402
Nov 7, 2025	37.27	37.33	37.21	37.33	36.50	0.08%	6,842,541
Nov 6, 2025	37.32	37.32	37.23	37.30	36.47	0.08%	8,813,843
Nov 5, 2025	37.26	37.30	37.24	37.27	36.44	0.09%	5,740,462
Nov 4, 2025	37.19	37.27	37.17	37.24	36.40	-0.04%	26,964,329
Nov 3, 2025	37.38	37.38	37.24	37.25	36.42	-0.88%	29,259,566
Oct 31, 2025	37.64	37.66	37.55	37.58	36.53	-	17,310,127
Oct 30, 2025	37.59	37.65	37.57	37.58	36.53	-0.19%	17,710,824
Oct 29, 2025	37.76	37.77	37.63	37.65	36.60	-0.29%	6,727,824
Oct 28, 2025	37.81	37.81	37.75	37.76	36.71	-0.11%	8,253,284
Oct 27, 2025	37.77	37.82	37.73	37.80	36.75	0.27%	16,782,053
Oct 24, 2025	37.70	37.71	37.65	37.70	36.65	0.27%	5,237,920
Oct 23, 2025	37.55	37.60	37.53	37.60	36.55	0.19%	11,320,297
Oct 22, 2025	37.56	37.58	37.49	37.53	36.49	-0.13%	25,709,626
Oct 21, 2025	37.60	37.62	37.55	37.58	36.53	-0.05%	14,975,884
Oct 20, 2025	37.55	37.61	37.54	37.60	36.55	0.16%	11,967,333
Oct 17, 2025	37.42	37.54	37.41	37.54	36.49	0.24%	13,128,268
Oct 16, 2025	37.57	37.58	37.41	37.45	36.41	-0.27%	11,720,327
Oct 15, 2025	37.54	37.59	37.48	37.55	36.50	0.29%	14,084,480
Oct 14, 2025	37.27	37.48	37.25	37.44	36.40	0.11%	11,851,938
Oct 13, 2025	37.28	37.40	37.27	37.40	36.36	0.56%	5,674,468