USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	37.49	37.50	37.45	37.48	37.48	-0.01%	398,162
Dec 4, 2025	37.47	37.49	37.41	37.49	37.49	0.01%	518,423
Dec 3, 2025	37.57	37.57	37.41	37.48	37.48	0.17%	513,763
Dec 2, 2025	37.39	37.43	37.36	37.42	37.42	0.15%	801,433
Dec 1, 2025	37.32	37.38	37.31	37.36	37.36	-0.74%	690,679
Nov 28, 2025	37.64	37.66	37.61	37.64	37.42	0.09%	10,641,628
Nov 26, 2025	37.56	37.64	37.54	37.61	37.39	0.12%	5,652,318
Nov 25, 2025	37.42	37.59	37.42	37.56	37.34	0.32%	11,504,202
Nov 24, 2025	37.38	37.45	37.35	37.44	37.23	0.27%	16,960,479
Nov 21, 2025	37.28	37.35	37.22	37.34	37.13	0.32%	9,211,250
Nov 20, 2025	37.35	37.39	37.21	37.22	37.01	-0.03%	7,999,677
Nov 19, 2025	37.23	37.30	37.20	37.23	37.02	0.05%	12,269,610
Nov 18, 2025	37.16	37.24	37.16	37.21	37.00	-	19,930,715
Nov 17, 2025	37.26	37.29	37.17	37.21	37.00	-0.16%	12,416,778
Nov 14, 2025	37.20	37.35	37.20	37.27	37.06	0.03%	9,930,190
Nov 13, 2025	37.36	37.37	37.24	37.26	37.05	-0.45%	14,028,429
Nov 12, 2025	37.51	37.51	37.40	37.43	37.22	-0.17%	10,445,540
Nov 11, 2025	37.45	37.50	37.45	37.50	37.28	0.15%	2,066,751
Nov 10, 2025	37.37	37.47	37.37	37.44	37.23	0.29%	8,962,402
Nov 7, 2025	37.27	37.33	37.21	37.33	37.12	0.08%	6,842,541
Nov 6, 2025	37.32	37.32	37.23	37.30	37.09	0.08%	8,813,843
Nov 5, 2025	37.26	37.30	37.24	37.27	37.06	0.09%	5,740,462
Nov 4, 2025	37.19	37.27	37.17	37.24	37.02	-0.04%	26,964,329
Nov 3, 2025	37.38	37.38	37.24	37.25	37.04	-0.88%	29,259,566
Oct 31, 2025	37.64	37.66	37.55	37.58	37.15	-	17,310,127
Oct 30, 2025	37.59	37.65	37.57	37.58	37.15	-0.19%	17,710,824
Oct 29, 2025	37.76	37.77	37.63	37.65	37.22	-0.29%	6,727,824
Oct 28, 2025	37.81	37.81	37.75	37.76	37.33	-0.11%	8,253,284
Oct 27, 2025	37.77	37.82	37.73	37.80	37.37	0.27%	16,782,053
Oct 24, 2025	37.70	37.71	37.65	37.70	37.27	0.27%	5,237,920
Oct 23, 2025	37.55	37.60	37.53	37.60	37.17	0.19%	11,320,297
Oct 22, 2025	37.56	37.58	37.49	37.53	37.10	-0.13%	25,709,626
Oct 21, 2025	37.60	37.62	37.55	37.58	37.15	-0.05%	14,975,884
Oct 20, 2025	37.55	37.61	37.54	37.60	37.17	0.16%	11,967,333
Oct 17, 2025	37.42	37.54	37.41	37.54	37.11	0.24%	13,128,268
Oct 16, 2025	37.57	37.58	37.41	37.45	37.03	-0.27%	11,720,327
Oct 15, 2025	37.54	37.59	37.48	37.55	37.12	0.29%	14,084,480
Oct 14, 2025	37.27	37.48	37.25	37.44	37.02	0.11%	11,851,938
Oct 13, 2025	37.28	37.40	37.27	37.40	36.98	0.56%	5,674,468
Oct 10, 2025	37.42	37.43	37.17	37.19	36.77	-0.53%	18,467,373
Oct 9, 2025	37.49	37.49	37.33	37.39	36.97	-0.29%	8,286,244
Oct 8, 2025	37.57	37.59	37.49	37.50	37.08	-0.13%	12,827,626
Oct 7, 2025	37.60	37.61	37.54	37.55	37.12	-0.11%	9,607,113
Oct 6, 2025	37.62	37.63	37.58	37.59	37.16	-0.01%	15,836,806
Oct 3, 2025	37.62	37.64	37.58	37.60	37.17	-0.04%	8,608,973
Oct 2, 2025	37.64	37.66	37.59	37.61	37.18	-0.11%	8,937,406
Oct 1, 2025	37.59	37.65	37.56	37.65	37.22	-0.34%	19,698,781
Sep 30, 2025	37.79	37.81	37.74	37.78	37.14	-0.05%	32,858,148
Sep 29, 2025	37.77	37.81	37.75	37.80	37.16	0.19%	12,849,171
Sep 26, 2025	37.71	37.74	37.68	37.73	37.09	0.19%	10,900,163
Sep 25, 2025	37.70	37.71	37.65	37.66	37.02	-0.32%	13,321,745
Sep 24, 2025	37.80	37.82	37.75	37.78	37.14	-0.05%	9,778,792
Sep 23, 2025	37.85	37.87	37.78	37.80	37.16	-0.13%	9,768,304
Sep 22, 2025	37.78	37.85	37.78	37.85	37.21	0.16%	6,137,449
Sep 19, 2025	37.80	37.82	37.77	37.79	37.15	0.03%	4,738,427
Sep 18, 2025	37.75	37.80	37.71	37.78	37.14	0.19%	8,137,292
Sep 17, 2025	37.76	37.79	37.64	37.71	37.07	-0.11%	8,216,204
Sep 16, 2025	37.78	37.79	37.73	37.75	37.11	-0.08%	6,443,921
Sep 15, 2025	37.73	37.78	37.72	37.78	37.14	0.24%	5,631,495
Sep 12, 2025	37.71	37.71	37.65	37.69	37.05	-0.01%	8,409,478
Sep 11, 2025	37.62	37.71	37.62	37.70	37.06	0.28%	25,644,253
Sep 10, 2025	37.59	37.63	37.56	37.59	36.95	0.08%	6,639,502
Sep 9, 2025	37.60	37.61	37.50	37.56	36.92	-0.11%	8,842,575
Sep 8, 2025	37.67	37.67	37.59	37.60	36.96	0.03%	6,486,603
Sep 5, 2025	37.64	37.69	37.56	37.59	36.95	0.11%	7,850,772
Sep 4, 2025	37.49	37.57	37.47	37.55	36.91	0.25%	5,870,945
Sep 3, 2025	37.38	37.46	37.38	37.46	36.82	0.25%	8,472,412
Sep 2, 2025	37.31	37.37	37.29	37.36	36.73	-0.72%	10,581,494
Aug 29, 2025	37.69	37.69	37.62	37.63	36.78	-0.11%	15,681,083
Aug 28, 2025	37.68	37.69	37.65	37.67	36.82	-0.03%	6,193,831
Aug 27, 2025	37.62	37.69	37.61	37.68	36.83	0.12%	6,995,095
Aug 26, 2025	37.58	37.66	37.56	37.64	36.79	0.23%	13,787,132
Aug 25, 2025	37.60	37.60	37.54	37.55	36.70	-0.13%	7,988,920
Aug 22, 2025	37.38	37.61	37.33	37.60	36.75	0.75%	7,716,720
Aug 21, 2025	37.35	37.35	37.29	37.32	36.48	-0.13%	4,197,007
Aug 20, 2025	37.40	37.40	37.35	37.37	36.53	-0.08%	7,129,443
Aug 19, 2025	37.40	37.56	37.36	37.40	36.56	0.03%	7,843,276
Aug 18, 2025	37.41	37.44	37.37	37.39	36.55	-0.05%	15,073,479
Aug 15, 2025	37.42	37.43	37.38	37.41	36.57	0.03%	3,977,159
Aug 14, 2025	37.50	37.50	37.36	37.40	36.56	-0.24%	7,530,637
Aug 13, 2025	37.42	37.50	37.42	37.49	36.64	0.28%	5,961,698
Aug 12, 2025	37.35	37.39	37.31	37.39	36.54	0.20%	15,818,941
Aug 11, 2025	37.32	37.36	37.29	37.31	36.47	0.03%	6,931,347
Aug 8, 2025	37.31	37.32	37.28	37.30	36.46	-0.03%	7,821,607
Aug 7, 2025	37.35	37.37	37.27	37.31	36.47	-0.04%	10,827,961
Aug 6, 2025	37.31	37.34	37.27	37.33	36.48	0.07%	8,059,370
Aug 5, 2025	37.29	37.30	37.24	37.30	36.46	-	4,994,550
Aug 4, 2025	37.22	37.30	37.20	37.30	36.46	0.32%	5,430,247
Aug 1, 2025	37.17	37.20	37.10	37.18	36.34	-0.56%	20,746,024
Jul 31, 2025	37.42	37.44	37.36	37.39	36.34	0.05%	14,231,390
Jul 30, 2025	37.42	37.45	37.33	37.37	36.32	-0.17%	3,848,107
Jul 29, 2025	37.44	37.48	37.42	37.44	36.38	0.04%	7,592,043
Jul 28, 2025	37.49	37.50	37.41	37.42	36.37	-0.03%	6,555,450
Jul 25, 2025	37.44	37.47	37.39	37.43	36.38	0.08%	7,351,818
Jul 24, 2025	37.39	37.44	37.39	37.40	36.35	-0.16%	5,164,763
Jul 23, 2025	37.43	37.47	37.41	37.46	36.41	0.08%	11,477,039
Jul 22, 2025	37.41	37.44	37.37	37.43	36.38	0.16%	14,433,644
Jul 21, 2025	37.36	37.42	37.31	37.37	36.32	0.13%	5,483,279
Jul 18, 2025	37.32	37.35	37.29	37.32	36.27	0.15%	12,488,157
Jul 17, 2025	37.24	37.29	37.23	37.27	36.22	0.15%	21,271,392