UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.74	41.74	41.62	41.66	41.66	-0.43%	8,053
Dec 4, 2025	41.86	41.86	41.83	41.84	41.84	-0.51%	2,115
Dec 3, 2025	42.02	42.07	41.93	42.05	42.05	0.26%	1,798
Dec 2, 2025	41.84	41.98	41.82	41.95	41.95	-0.35%	3,984
Dec 1, 2025	42.10	42.10	42.09	42.09	41.93	-1.14%	1,649
Nov 28, 2025	42.71	42.71	42.58	42.58	42.41	-0.51%	1,097
Nov 26, 2025	42.55	42.79	42.55	42.79	42.63	0.42%	4,003
Nov 25, 2025	42.63	42.77	42.58	42.62	42.45	0.26%	3,410
Nov 24, 2025	42.44	42.52	42.44	42.50	42.34	0.57%	2,570
Nov 21, 2025	42.35	42.35	42.19	42.26	42.10	0.28%	14,197
Nov 20, 2025	42.02	42.20	42.02	42.15	41.98	0.33%	17,987
Nov 19, 2025	42.15	42.15	41.98	42.01	41.84	-0.13%	3,991
Nov 18, 2025	42.14	42.20	41.98	42.06	41.90	-0.03%	6,840
Nov 17, 2025	42.05	42.16	42.05	42.07	41.91	0.17%	4,798
Nov 14, 2025	42.15	42.15	42.00	42.00	41.84	-0.56%	10,269
Nov 13, 2025	42.42	42.42	42.24	42.24	42.08	-0.76%	4,727
Nov 12, 2025	42.50	42.60	42.49	42.56	42.40	0.22%	5,709
Nov 11, 2025	42.46	42.51	42.44	42.47	42.30	0.40%	2,115
Nov 10, 2025	42.26	42.30	42.23	42.30	42.13	-0.05%	16,731
Nov 7, 2025	42.25	42.40	42.22	42.32	42.15	-0.18%	16,082
Nov 6, 2025	42.36	42.40	42.34	42.39	42.23	0.91%	7,744
Nov 5, 2025	42.22	42.22	42.01	42.01	41.85	-1.07%	4,977
Nov 4, 2025	42.41	42.51	42.40	42.47	42.30	0.25%	15,906
Nov 3, 2025	42.34	42.38	42.25	42.36	42.20	-0.65%	10,373
Oct 31, 2025	42.75	42.76	42.60	42.64	42.33	-0.29%	4,406
Oct 30, 2025	42.67	42.89	42.67	42.76	42.45	-0.54%	12,940
Oct 29, 2025	43.33	43.33	42.99	42.99	42.67	-0.98%	3,333
Oct 28, 2025	43.34	43.44	43.33	43.41	43.10	0.30%	36,746
Oct 27, 2025	43.06	43.29	43.00	43.28	42.97	0.32%	7,579
Oct 24, 2025	43.10	43.19	43.08	43.14	42.83	0.04%	9,130
Oct 23, 2025	43.29	43.29	43.09	43.13	42.81	-0.71%	3,087
Oct 22, 2025	43.37	43.43	43.32	43.43	43.11	0.07%	2,655
Oct 21, 2025	43.40	43.42	43.36	43.40	43.08	0.50%	2,642
Oct 20, 2025	43.13	43.19	43.13	43.19	42.87	0.39%	892
Oct 17, 2025	43.01	43.04	42.92	43.02	42.70	-0.17%	5,862
Oct 16, 2025	42.75	43.13	42.74	43.09	42.77	0.75%	5,706
Oct 15, 2025	42.89	43.00	42.75	42.77	42.46	-0.20%	16,260
Oct 14, 2025	42.70	42.86	42.69	42.86	42.54	0.33%	4,683
Oct 13, 2025	42.49	42.72	42.42	42.72	42.40	-0.03%	9,634
Oct 10, 2025	42.44	42.76	42.44	42.73	42.42	1.49%	14,323
Oct 9, 2025	42.08	42.13	42.03	42.10	41.79	-0.01%	4,528
Oct 8, 2025	42.26	42.26	42.09	42.11	41.80	0.08%	1,565
Oct 7, 2025	41.96	42.17	41.95	42.07	41.76	0.50%	3,517
Oct 6, 2025	41.89	42.03	41.86	41.86	41.55	-0.68%	11,524
Oct 3, 2025	42.26	42.29	42.15	42.15	41.84	-0.25%	7,884
Oct 2, 2025	42.17	42.34	42.13	42.26	41.95	0.28%	7,221
Oct 1, 2025	42.22	42.27	42.08	42.14	41.83	-0.10%	4,036
Sep 30, 2025	42.31	42.42	42.17	42.18	41.73	-0.28%	6,071
Sep 29, 2025	42.16	42.34	42.16	42.30	41.85	0.78%	3,550
Sep 26, 2025	41.99	42.13	41.92	41.97	41.53	-0.10%	10,604
Sep 25, 2025	41.95	42.01	41.80	42.01	41.57	0.09%	4,337
Sep 24, 2025	42.01	42.05	41.87	41.98	41.53	-0.41%	2,303
Sep 23, 2025	42.00	42.16	41.92	42.15	41.71	0.63%	5,621
Sep 22, 2025	41.94	41.96	41.84	41.89	41.45	-0.34%	128,569
Sep 19, 2025	42.08	42.08	41.93	42.03	41.59	-0.15%	12,813
Sep 18, 2025	42.13	42.21	41.98	42.10	41.65	-1.04%	6,910
Sep 17, 2025	42.79	42.95	42.47	42.54	42.09	-0.21%	14,777
Sep 16, 2025	42.52	42.70	42.52	42.63	42.18	0.24%	4,248
Sep 15, 2025	42.56	42.69	42.50	42.53	42.08	0.18%	69,042
Sep 12, 2025	42.39	42.45	42.25	42.45	42.01	-0.39%	80,218
Sep 11, 2025	42.43	42.71	42.43	42.62	42.17	0.65%	15,866
Sep 10, 2025	42.15	42.49	42.14	42.34	41.90	0.56%	11,335
Sep 9, 2025	42.18	42.21	42.01	42.11	41.66	-0.59%	15,418
Sep 8, 2025	42.06	42.38	42.04	42.36	41.91	1.34%	35,440
Sep 5, 2025	41.62	41.81	41.62	41.80	41.36	1.51%	23,615
Sep 4, 2025	41.10	41.18	40.95	41.18	40.74	0.60%	9,949
Sep 3, 2025	40.61	40.98	40.61	40.93	40.50	1.16%	3,904
Sep 2, 2025	40.50	40.54	40.41	40.46	40.04	-1.10%	32,063
Aug 29, 2025	40.99	41.03	40.87	40.91	40.33	-0.69%	7,590
Aug 28, 2025	41.07	41.20	41.07	41.20	40.61	0.62%	1,126
Aug 27, 2025	40.72	40.95	40.65	40.95	40.36	-0.12%	15,365
Aug 26, 2025	40.92	41.02	40.78	41.00	40.41	-0.13%	7,710
Aug 25, 2025	41.00	41.14	40.97	41.05	40.46	-0.21%	13,814
Aug 22, 2025	41.08	41.15	41.04	41.14	40.55	0.69%	4,322
Aug 21, 2025	40.91	40.91	40.72	40.86	40.27	-0.49%	8,497
Aug 20, 2025	40.98	41.09	40.98	41.06	40.47	0.15%	6,681
Aug 19, 2025	40.92	41.01	40.92	40.99	40.41	0.63%	8,120
Aug 18, 2025	40.89	40.89	40.65	40.74	40.15	-0.25%	8,589
Aug 15, 2025	40.95	41.00	40.76	40.84	40.26	-0.67%	21,911
Aug 14, 2025	41.37	41.37	41.08	41.12	40.53	-0.78%	10,006
Aug 13, 2025	41.33	41.48	41.33	41.44	40.85	0.85%	10,619
Aug 12, 2025	41.09	41.09	40.92	41.09	40.50	-0.47%	12,846
Aug 11, 2025	41.31	41.40	41.29	41.29	40.70	0.08%	2,867
Aug 8, 2025	41.29	41.29	41.20	41.26	40.66	-0.47%	20,901
Aug 7, 2025	41.53	41.68	41.43	41.45	40.85	-0.15%	5,954
Aug 6, 2025	41.51	41.55	41.15	41.51	40.92	-0.61%	7,903
Aug 5, 2025	41.58	41.80	41.57	41.77	41.17	0.36%	4,829
Aug 4, 2025	41.58	41.66	41.46	41.62	41.02	0.23%	7,096
Aug 1, 2025	41.40	41.55	41.40	41.52	40.92	0.95%	16,624
Jul 31, 2025	41.20	41.26	41.11	41.13	40.39	0.15%	6,630
Jul 30, 2025	41.07	41.10	41.03	41.07	40.33	-0.62%	9,543
Jul 29, 2025	40.84	41.34	40.84	41.33	40.58	1.60%	10,849
Jul 28, 2025	40.71	40.81	40.64	40.68	39.94	-0.56%	13,707
Jul 25, 2025	40.60	40.91	40.60	40.91	40.17	0.61%	3,002
Jul 24, 2025	40.57	40.80	40.49	40.66	39.93	-0.16%	11,883
Jul 23, 2025	40.74	40.78	40.65	40.73	39.99	-0.54%	6,823
Jul 22, 2025	40.80	41.06	40.78	40.95	40.21	0.56%	14,124
Jul 21, 2025	40.81	40.94	40.72	40.72	39.99	0.82%	5,503
Jul 18, 2025	40.44	40.46	40.34	40.39	39.66	0.13%	10,890
Jul 17, 2025	40.36	40.47	40.27	40.33	39.61	0.08%	6,015