USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.17	37.22	37.17	37.20	37.20	-0.16%	1,001,280
Apr 27, 2026	37.24	37.27	37.20	37.26	37.26	0.03%	660,767
Apr 24, 2026	37.24	37.27	37.18	37.25	37.25	0.13%	632,972
Apr 23, 2026	37.23	37.28	37.10	37.20	37.20	-0.11%	848,011
Apr 22, 2026	37.25	37.28	37.22	37.24	37.24	0.13%	636,687
Apr 21, 2026	37.27	37.29	37.17	37.19	37.19	-0.27%	752,307
Apr 20, 2026	37.26	37.32	37.24	37.29	37.29	-	1,030,338
Apr 17, 2026	37.25	37.36	37.24	37.29	37.29	0.35%	1,033,860
Apr 16, 2026	37.23	37.25	37.15	37.16	37.16	-0.16%	1,011,332
Apr 15, 2026	37.21	37.25	37.19	37.22	37.22	-0.08%	580,681
Apr 14, 2026	37.15	37.27	37.15	37.25	37.25	0.35%	1,259,002
Apr 13, 2026	36.95	37.13	36.93	37.12	37.12	0.38%	2,908,047
Apr 10, 2026	37.15	37.16	36.98	36.98	36.98	-0.38%	9,310,927
Apr 9, 2026	37.08	37.20	37.02	37.12	37.12	0.03%	24,448,001
Apr 8, 2026	37.23	37.24	37.04	37.11	37.11	0.54%	36,598,523
Apr 7, 2026	36.85	36.91	36.70	36.91	36.91	0.08%	31,716,034
Apr 6, 2026	36.79	36.89	36.78	36.88	36.88	0.22%	30,526,581
Apr 2, 2026	36.58	36.82	36.56	36.80	36.80	0.19%	19,578,105
Apr 1, 2026	36.70	36.74	36.64	36.73	36.73	-0.30%	28,098,956
Mar 31, 2026	36.66	36.88	36.64	36.84	36.61	0.99%	27,300,882
Mar 30, 2026	36.59	36.62	36.46	36.48	36.25	0.11%	24,129,215
Mar 27, 2026	36.47	36.52	36.39	36.44	36.21	-0.30%	21,654,282
Mar 26, 2026	36.66	36.74	36.50	36.55	36.32	-0.60%	21,984,176
Mar 25, 2026	36.79	36.86	36.75	36.77	36.54	0.27%	20,517,692
Mar 24, 2026	36.70	36.77	36.60	36.67	36.44	-0.22%	19,624,209
Mar 23, 2026	36.73	36.91	36.67	36.75	36.52	0.57%	24,745,273
Mar 20, 2026	36.83	36.83	36.50	36.54	36.31	-0.92%	50,640,141
Mar 19, 2026	36.62	36.89	36.59	36.88	36.65	0.24%	29,332,975
Mar 18, 2026	36.91	36.92	36.75	36.79	36.56	-0.43%	19,384,264
Mar 17, 2026	36.89	36.96	36.84	36.95	36.72	0.46%	12,926,808
Mar 16, 2026	36.82	36.90	36.76	36.78	36.55	0.33%	24,851,910
Mar 13, 2026	36.83	36.89	36.64	36.66	36.43	-0.24%	24,210,725
Mar 12, 2026	36.93	36.93	36.73	36.75	36.52	-0.62%	21,317,243
Mar 11, 2026	37.03	37.06	36.95	36.98	36.75	-0.24%	23,550,186
Mar 10, 2026	37.06	37.21	37.06	37.07	36.84	-0.08%	10,191,836
Mar 9, 2026	36.83	37.12	36.81	37.10	36.87	0.49%	17,352,438
Mar 6, 2026	36.98	37.05	36.89	36.92	36.69	-0.43%	29,161,432
Mar 5, 2026	37.21	37.21	37.05	37.08	36.85	-0.46%	19,885,826
Mar 4, 2026	37.19	37.28	37.17	37.25	37.02	0.35%	18,778,915
Mar 3, 2026	37.03	37.20	36.99	37.12	36.89	-0.24%	22,099,872
Mar 2, 2026	37.09	37.25	37.08	37.21	36.98	-0.48%	17,944,775
Feb 27, 2026	37.43	37.46	37.39	37.39	36.96	-0.27%	18,474,053
Feb 26, 2026	37.51	37.52	37.44	37.49	37.05	-0.07%	15,924,631
Feb 25, 2026	37.48	37.53	37.47	37.52	37.08	0.17%	13,659,268
Feb 24, 2026	37.48	37.49	37.38	37.45	37.01	-0.13%	10,680,343
Feb 23, 2026	37.53	37.55	37.48	37.50	37.06	-0.13%	10,111,536
Feb 20, 2026	37.52	37.57	37.49	37.55	37.11	0.08%	13,219,934
Feb 19, 2026	37.51	37.52	37.47	37.52	37.08	-	8,212,926
Feb 18, 2026	37.48	37.54	37.47	37.52	37.08	0.21%	5,436,591
Feb 17, 2026	37.48	37.49	37.43	37.44	37.00	-0.13%	24,089,984
Feb 13, 2026	37.48	37.53	37.46	37.49	37.05	0.11%	8,096,966
Feb 12, 2026	37.50	37.55	37.43	37.45	37.01	-0.08%	12,235,578
Feb 11, 2026	37.50	37.52	37.43	37.48	37.04	-0.03%	18,545,269
Feb 10, 2026	37.52	37.57	37.48	37.49	37.05	-0.05%	6,698,091
Feb 9, 2026	37.46	37.52	37.45	37.51	37.07	0.11%	5,981,438
Feb 6, 2026	37.41	37.48	37.39	37.47	37.03	0.32%	9,589,521
Feb 5, 2026	37.35	37.38	37.31	37.35	36.92	-0.08%	15,631,244
Feb 4, 2026	37.42	37.44	37.35	37.38	36.95	-0.11%	11,864,202
Feb 3, 2026	37.44	37.47	37.34	37.42	36.98	-0.11%	20,533,008
Feb 2, 2026	37.41	37.47	37.40	37.46	37.02	-0.48%	7,965,744
Jan 30, 2026	37.60	37.66	37.58	37.64	36.99	0.08%	21,494,751
Jan 29, 2026	37.62	37.63	37.56	37.61	36.96	-0.03%	16,560,807
Jan 28, 2026	37.67	37.68	37.61	37.62	36.97	-0.16%	27,831,550
Jan 27, 2026	37.67	37.69	37.63	37.68	37.03	0.03%	15,243,944
Jan 26, 2026	37.67	37.68	37.63	37.67	37.02	0.11%	10,975,328
Jan 23, 2026	37.66	37.67	37.60	37.63	36.98	-0.03%	14,066,340
Jan 22, 2026	37.66	37.69	37.63	37.64	36.99	-	5,462,850
Jan 21, 2026	37.58	37.66	37.57	37.64	36.99	0.27%	8,189,104
Jan 20, 2026	37.47	37.56	37.43	37.54	36.89	-0.19%	5,767,135
Jan 16, 2026	37.63	37.63	37.58	37.61	36.96	0.03%	4,777,826
Jan 15, 2026	37.63	37.63	37.58	37.60	36.95	-	15,543,487
Jan 14, 2026	37.57	37.61	37.55	37.60	36.95	-	10,069,344
Jan 13, 2026	37.60	37.61	37.55	37.60	36.95	0.03%	19,820,317
Jan 12, 2026	37.53	37.59	37.52	37.59	36.94	0.01%	7,003,605
Jan 9, 2026	37.55	37.59	37.55	37.59	36.94	0.12%	6,108,941
Jan 8, 2026	37.50	37.55	37.48	37.54	36.89	0.05%	9,827,715
Jan 7, 2026	37.56	37.58	37.50	37.52	36.87	-0.05%	12,486,644
Jan 6, 2026	37.53	37.55	37.49	37.54	36.89	0.08%	7,418,888
Jan 5, 2026	37.44	37.53	37.43	37.51	36.86	0.24%	8,292,369
Jan 2, 2026	37.45	37.45	37.37	37.42	36.77	0.07%	11,512,524
Dec 31, 2025	37.43	37.44	37.39	37.40	36.75	-0.09%	7,340,088
Dec 30, 2025	37.40	37.45	37.39	37.43	36.78	0.05%	5,500,533
Dec 29, 2025	37.38	37.41	37.37	37.41	36.76	0.08%	5,943,157
Dec 26, 2025	37.40	37.42	37.37	37.38	36.73	-0.08%	2,913,713
Dec 24, 2025	37.34	37.41	37.33	37.41	36.76	0.21%	6,782,813
Dec 23, 2025	37.27	37.33	37.27	37.33	36.68	0.08%	12,824,593
Dec 22, 2025	37.30	37.31	37.24	37.30	36.66	0.11%	11,560,233
Dec 19, 2025	37.30	37.33	37.25	37.26	36.62	-0.61%	17,707,056
Dec 18, 2025	37.49	37.51	37.45	37.49	36.63	0.27%	8,957,346
Dec 17, 2025	37.44	37.45	37.37	37.39	36.54	-0.13%	10,132,855
Dec 16, 2025	37.41	37.45	37.39	37.44	36.58	0.11%	7,483,235
Dec 15, 2025	37.45	37.45	37.40	37.40	36.55	0.05%	26,027,138
Dec 12, 2025	37.46	37.46	37.37	37.38	36.53	-0.24%	11,134,133
Dec 11, 2025	37.48	37.50	37.44	37.47	36.61	-	8,545,178
Dec 10, 2025	37.32	37.50	37.32	37.47	36.61	0.32%	8,047,468
Dec 9, 2025	37.38	37.42	37.34	37.35	36.50	-0.13%	6,308,480
Dec 8, 2025	37.48	37.48	37.36	37.40	36.55	-0.21%	9,960,166
Dec 5, 2025	37.49	37.51	37.44	37.48	36.62	-0.01%	6,947,872
Dec 4, 2025	37.47	37.49	37.40	37.49	36.63	0.01%	11,601,530
Dec 3, 2025	37.43	37.51	37.40	37.48	36.62	0.17%	7,026,097