USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.97	37.02	36.95	36.95	36.95	-0.11%	1,520,108
Jun 25, 2026	37.00	37.09	36.97	36.99	36.99	0.08%	1,059,276
Jun 24, 2026	37.01	37.04	36.96	36.96	36.96	-	2,030,573
Jun 23, 2026	36.95	37.01	36.95	36.96	36.96	-0.08%	995,589
Jun 22, 2026	37.01	37.02	36.98	36.99	36.99	-0.05%	718,830
Jun 18, 2026	36.99	37.05	36.99	37.01	37.01	0.22%	1,332,760
Jun 17, 2026	37.01	37.06	36.91	36.93	36.93	-0.27%	964,795
Jun 16, 2026	37.04	37.07	37.00	37.03	37.03	-	988,436
Jun 15, 2026	37.08	37.10	37.03	37.03	37.03	0.14%	475,909
Jun 12, 2026	37.00	37.01	36.93	36.98	36.98	0.03%	547,635
Jun 11, 2026	36.82	37.00	36.81	36.97	36.97	0.49%	6,883,092
Jun 10, 2026	36.82	36.87	36.77	36.79	36.79	-0.16%	6,775,232
Jun 9, 2026	36.85	36.93	36.76	36.85	36.85	0.11%	8,527,540
Jun 8, 2026	36.85	36.86	36.78	36.81	36.81	0.08%	4,583,490
Jun 5, 2026	36.87	36.89	36.74	36.78	36.78	-0.43%	5,049,907
Jun 4, 2026	36.91	36.96	36.90	36.94	36.94	0.22%	9,391,249
Jun 3, 2026	36.90	36.92	36.85	36.86	36.86	-0.27%	8,286,489
Jun 2, 2026	36.93	36.97	36.93	36.96	36.96	0.05%	8,490,727
Jun 1, 2026	36.91	36.96	36.85	36.94	36.94	-0.06%	14,065,532
May 29, 2026	37.15	37.19	37.12	37.17	36.96	0.16%	11,706,461
May 28, 2026	37.06	37.15	37.05	37.11	36.90	0.05%	8,986,997
May 27, 2026	37.11	37.12	37.06	37.09	36.88	-0.03%	6,786,267
May 26, 2026	37.09	37.11	37.04	37.10	36.89	0.30%	8,599,759
May 22, 2026	37.01	37.04	36.96	36.99	36.78	0.03%	11,790,004
May 21, 2026	36.90	37.01	36.85	36.98	36.77	0.11%	25,709,887
May 20, 2026	36.78	36.95	36.74	36.94	36.73	0.65%	6,533,718
May 19, 2026	36.75	36.76	36.65	36.70	36.49	-0.24%	13,210,231
May 18, 2026	36.84	36.87	36.74	36.79	36.58	-	6,966,922
May 15, 2026	36.85	36.87	36.77	36.79	36.58	-0.41%	11,085,481
May 14, 2026	36.98	37.03	36.94	36.94	36.73	-0.08%	6,365,055
May 13, 2026	36.94	36.98	36.91	36.97	36.76	0.03%	5,672,985
May 12, 2026	36.93	36.97	36.87	36.96	36.75	-0.08%	5,311,435
May 11, 2026	37.07	37.08	36.99	36.99	36.78	-0.22%	4,991,737
May 8, 2026	37.02	37.07	37.01	37.07	36.86	0.24%	5,459,968
May 7, 2026	37.08	37.11	36.96	36.98	36.77	-0.32%	9,140,466
May 6, 2026	37.06	37.12	37.03	37.10	36.89	0.32%	12,062,023
May 5, 2026	36.96	37.03	36.96	36.98	36.77	0.16%	15,581,646
May 4, 2026	37.02	37.02	36.87	36.92	36.71	-0.32%	5,321,291
May 1, 2026	37.04	37.13	37.03	37.04	36.83	0.03%	16,823,199
Apr 30, 2026	37.11	37.23	37.11	37.23	36.82	0.35%	20,612,613
Apr 29, 2026	37.17	37.19	37.02	37.10	36.69	-0.27%	16,265,539
Apr 28, 2026	37.17	37.22	37.17	37.20	36.79	-0.16%	8,132,657
Apr 27, 2026	37.24	37.27	37.20	37.26	36.85	0.03%	6,963,086
Apr 24, 2026	37.24	37.27	37.18	37.25	36.84	0.13%	11,724,313
Apr 23, 2026	37.23	37.28	37.10	37.20	36.79	-0.11%	11,466,738
Apr 22, 2026	37.25	37.29	37.21	37.24	36.83	0.13%	10,190,168
Apr 21, 2026	37.27	37.28	37.17	37.19	36.78	-0.27%	11,716,935
Apr 20, 2026	37.31	37.32	37.24	37.29	36.88	-	12,313,027
Apr 17, 2026	37.24	37.36	37.24	37.29	36.88	0.35%	18,500,071
Apr 16, 2026	37.23	37.24	37.14	37.16	36.75	-0.16%	18,227,776
Apr 15, 2026	37.22	37.25	37.18	37.22	36.81	-0.08%	12,317,094
Apr 14, 2026	37.15	37.28	37.15	37.25	36.84	0.35%	17,363,308
Apr 13, 2026	36.95	37.13	36.94	37.12	36.71	0.38%	20,664,138
Apr 10, 2026	37.15	37.16	36.98	36.98	36.57	-0.38%	9,310,942
Apr 9, 2026	37.08	37.20	37.02	37.12	36.71	0.03%	24,448,001
Apr 8, 2026	37.23	37.24	37.04	37.11	36.70	0.54%	36,598,523
Apr 7, 2026	36.85	36.91	36.70	36.91	36.50	0.08%	31,716,034
Apr 6, 2026	36.79	36.89	36.78	36.88	36.47	0.22%	30,526,581
Apr 2, 2026	36.58	36.82	36.56	36.80	36.39	0.19%	19,578,105
Apr 1, 2026	36.70	36.74	36.64	36.73	36.32	0.33%	28,098,956
Mar 31, 2026	36.66	36.88	36.64	36.84	36.21	0.99%	27,300,882
Mar 30, 2026	36.59	36.62	36.46	36.48	35.85	0.11%	24,129,215
Mar 27, 2026	36.47	36.52	36.39	36.44	35.81	-0.30%	21,654,282
Mar 26, 2026	36.66	36.74	36.50	36.55	35.92	-0.60%	21,984,176
Mar 25, 2026	36.79	36.86	36.75	36.77	36.14	0.27%	20,517,692
Mar 24, 2026	36.70	36.77	36.60	36.67	36.04	-0.22%	19,624,209
Mar 23, 2026	36.73	36.91	36.67	36.75	36.12	0.57%	24,745,273
Mar 20, 2026	36.83	36.83	36.50	36.54	35.91	-0.92%	50,640,141
Mar 19, 2026	36.62	36.89	36.59	36.88	36.24	0.24%	29,332,975
Mar 18, 2026	36.91	36.92	36.75	36.79	36.16	-0.43%	19,384,264
Mar 17, 2026	36.89	36.96	36.84	36.95	36.31	0.46%	12,926,808
Mar 16, 2026	36.82	36.90	36.76	36.78	36.15	0.33%	24,851,910
Mar 13, 2026	36.83	36.89	36.64	36.66	36.03	-0.24%	24,210,725
Mar 12, 2026	36.93	36.93	36.73	36.75	36.12	-0.62%	21,317,243
Mar 11, 2026	37.03	37.06	36.95	36.98	36.34	-0.24%	23,550,186
Mar 10, 2026	37.06	37.21	37.06	37.07	36.43	-0.08%	10,191,836
Mar 9, 2026	36.83	37.12	36.81	37.10	36.46	0.49%	17,352,438
Mar 6, 2026	36.98	37.05	36.89	36.92	36.28	-0.43%	29,161,432
Mar 5, 2026	37.21	37.21	37.05	37.08	36.44	-0.46%	19,885,826
Mar 4, 2026	37.19	37.28	37.17	37.25	36.61	0.35%	18,778,915
Mar 3, 2026	37.03	37.20	36.99	37.12	36.48	-0.24%	22,099,872
Mar 2, 2026	37.09	37.25	37.08	37.21	36.57	0.06%	17,944,775
Feb 27, 2026	37.43	37.46	37.39	37.39	36.55	-0.27%	18,474,053
Feb 26, 2026	37.51	37.52	37.44	37.49	36.64	-0.07%	15,924,631
Feb 25, 2026	37.48	37.53	37.47	37.52	36.67	0.17%	13,659,268
Feb 24, 2026	37.48	37.49	37.38	37.45	36.61	-0.13%	10,680,343
Feb 23, 2026	37.53	37.55	37.48	37.50	36.65	-0.13%	10,111,536
Feb 20, 2026	37.52	37.57	37.49	37.55	36.70	0.08%	13,219,934
Feb 19, 2026	37.51	37.52	37.47	37.52	36.67	-	8,212,926
Feb 18, 2026	37.48	37.54	37.47	37.52	36.67	0.21%	5,436,591
Feb 17, 2026	37.48	37.49	37.43	37.44	36.60	-0.13%	24,089,984
Feb 13, 2026	37.48	37.53	37.46	37.49	36.64	0.11%	8,096,966
Feb 12, 2026	37.50	37.55	37.43	37.45	36.61	-0.08%	12,235,578
Feb 11, 2026	37.50	37.52	37.43	37.48	36.64	-0.03%	18,545,269
Feb 10, 2026	37.52	37.57	37.48	37.49	36.64	-0.05%	6,698,091
Feb 9, 2026	37.46	37.52	37.45	37.51	36.66	0.11%	5,981,438
Feb 6, 2026	37.41	37.48	37.39	37.47	36.63	0.32%	9,589,521
Feb 5, 2026	37.35	37.38	37.31	37.35	36.51	-0.08%	15,631,244
Feb 4, 2026	37.42	37.44	37.35	37.38	36.54	-0.11%	11,864,202
Feb 3, 2026	37.44	37.47	37.34	37.42	36.58	-0.11%	20,533,008