UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.62	41.95	41.55	41.77	41.77	-0.34%	11,000
Mar 5, 2026	41.79	41.95	41.75	41.91	41.91	-0.32%	40,378
Mar 4, 2026	42.01	42.17	42.01	42.05	42.04	-0.29%	78,162
Mar 3, 2026	41.96	42.28	41.95	42.17	42.17	-0.18%	37,095
Mar 2, 2026	42.40	42.40	42.13	42.24	42.24	-0.98%	26,724
Feb 27, 2026	42.61	42.67	42.55	42.66	42.66	0.55%	23,965
Feb 26, 2026	42.32	42.44	42.31	42.43	42.43	0.15%	33,370
Feb 25, 2026	42.27	42.47	42.27	42.36	42.20	-0.04%	45,789
Feb 24, 2026	42.35	42.43	42.32	42.38	42.22	0.19%	15,634
Feb 23, 2026	42.23	42.43	42.23	42.30	42.14	0.32%	25,812
Feb 20, 2026	42.31	42.31	41.96	42.17	42.01	-0.24%	10,301
Feb 19, 2026	42.19	42.31	42.12	42.27	42.11	0.17%	40,470
Feb 18, 2026	42.32	42.35	42.18	42.20	42.04	-0.47%	14,141
Feb 17, 2026	42.37	42.49	42.36	42.39	42.23	0.24%	13,660
Feb 13, 2026	42.26	42.33	42.23	42.29	42.13	0.48%	11,095
Feb 12, 2026	41.69	42.11	41.69	42.09	41.93	1.35%	22,355
Feb 11, 2026	41.56	41.71	41.50	41.53	41.37	-0.54%	46,235
Feb 10, 2026	41.64	41.75	41.64	41.75	41.59	1.12%	35,211
Feb 9, 2026	41.17	41.31	41.09	41.29	41.13	0.01%	26,092
Feb 6, 2026	41.27	41.30	41.18	41.29	41.13	0.05%	19,071
Feb 5, 2026	41.02	41.28	40.97	41.27	41.11	1.00%	28,957
Feb 4, 2026	40.88	40.97	40.81	40.86	40.70	-0.26%	9,460
Feb 3, 2026	40.83	40.97	40.82	40.97	40.81	0.26%	51,979
Feb 2, 2026	41.09	41.09	40.86	40.86	40.71	-0.39%	47,067
Jan 30, 2026	41.06	41.16	40.97	41.02	40.87	-0.47%	20,310
Jan 29, 2026	40.99	41.25	40.95	41.21	41.06	-0.30%	53,491
Jan 28, 2026	41.31	41.40	41.20	41.34	41.02	-0.17%	49,939
Jan 27, 2026	41.61	41.61	41.41	41.41	41.09	-0.66%	3,657
Jan 26, 2026	41.72	41.74	41.64	41.69	41.37	0.48%	11,757
Jan 23, 2026	41.42	41.52	41.29	41.49	41.17	0.21%	10,371
Jan 22, 2026	41.19	41.42	41.16	41.40	41.09	0.45%	18,772
Jan 21, 2026	40.99	41.25	40.91	41.22	40.90	0.69%	6,997
Jan 20, 2026	40.91	41.08	40.88	40.93	40.62	-1.23%	50,122
Jan 16, 2026	41.59	41.66	41.40	41.44	41.13	-0.56%	31,060
Jan 15, 2026	41.75	41.76	41.67	41.68	41.36	0.03%	9,458
Jan 14, 2026	41.60	41.71	41.60	41.66	41.35	0.51%	3,826
Jan 13, 2026	41.47	41.49	41.37	41.45	41.13	0.16%	4,565
Jan 12, 2026	41.27	41.43	41.27	41.39	41.07	-0.32%	3,591
Jan 9, 2026	41.15	41.52	41.15	41.52	41.20	0.68%	1,340
Jan 8, 2026	41.25	41.28	41.23	41.24	40.93	-0.53%	4,911
Jan 7, 2026	41.49	41.50	41.33	41.46	41.14	0.54%	4,582
Jan 6, 2026	41.15	41.24	41.03	41.24	40.92	-0.14%	4,063
Jan 5, 2026	41.17	41.30	41.16	41.30	40.98	0.37%	5,806
Jan 2, 2026	41.26	41.26	41.10	41.14	40.83	-0.27%	9,265
Dec 31, 2025	41.44	41.48	41.25	41.26	40.94	-0.58%	5,099
Dec 30, 2025	41.41	41.54	41.40	41.49	41.18	-0.60%	5,306
Dec 29, 2025	41.72	41.74	41.66	41.74	41.26	0.32%	5,226
Dec 26, 2025	41.75	41.80	41.54	41.61	41.13	-0.30%	18,053
Dec 24, 2025	41.61	41.74	41.59	41.74	41.26	0.60%	1,552
Dec 23, 2025	41.27	41.49	41.27	41.49	41.01	0.16%	1,144
Dec 22, 2025	41.47	41.47	41.41	41.42	40.94	-0.13%	8,630
Dec 19, 2025	41.62	41.62	41.47	41.47	41.00	-0.49%	8,837
Dec 18, 2025	41.63	41.69	41.63	41.68	41.20	0.46%	4,458
Dec 17, 2025	41.50	41.55	41.46	41.49	41.01	-0.09%	2,824
Dec 16, 2025	41.23	41.52	41.23	41.52	41.05	0.54%	7,988
Dec 15, 2025	41.45	41.51	41.30	41.30	40.83	0.03%	6,399
Dec 12, 2025	41.29	41.33	41.25	41.29	40.81	-0.91%	11,485
Dec 11, 2025	41.86	41.88	41.66	41.67	41.19	-0.13%	15,122
Dec 10, 2025	41.57	41.77	41.57	41.72	41.24	0.36%	9,263
Dec 9, 2025	41.74	41.74	41.56	41.57	41.09	0.06%	6,678
Dec 8, 2025	41.67	41.67	41.39	41.54	41.07	-0.26%	7,157
Dec 5, 2025	41.74	41.74	41.62	41.65	41.17	-0.45%	8,053
Dec 4, 2025	41.86	41.86	41.83	41.84	41.36	-0.51%	2,115
Dec 3, 2025	42.02	42.07	41.93	42.05	41.57	0.26%	1,798
Dec 2, 2025	41.84	41.98	41.82	41.95	41.46	-0.35%	3,984
Dec 1, 2025	42.10	42.10	42.09	42.09	41.45	-1.14%	1,649
Nov 28, 2025	42.71	42.71	42.58	42.58	41.93	-0.51%	1,097
Nov 26, 2025	42.55	42.79	42.55	42.79	42.14	0.42%	4,003
Nov 25, 2025	42.63	42.77	42.58	42.62	41.96	0.26%	3,410
Nov 24, 2025	42.44	42.52	42.44	42.50	41.85	0.57%	2,570
Nov 21, 2025	42.35	42.35	42.19	42.26	41.62	0.28%	14,197
Nov 20, 2025	42.02	42.20	42.02	42.15	41.50	0.33%	17,987
Nov 19, 2025	42.15	42.15	41.98	42.01	41.36	-0.13%	3,991
Nov 18, 2025	42.14	42.20	41.98	42.06	41.42	-0.03%	6,840
Nov 17, 2025	42.05	42.16	42.05	42.07	41.43	0.17%	4,798
Nov 14, 2025	42.15	42.15	42.00	42.00	41.36	-0.56%	10,269
Nov 13, 2025	42.42	42.42	42.24	42.24	41.59	-0.76%	4,727
Nov 12, 2025	42.50	42.60	42.49	42.56	41.91	0.22%	5,709
Nov 11, 2025	42.46	42.51	42.44	42.47	41.82	0.40%	2,115
Nov 10, 2025	42.26	42.30	42.23	42.30	41.65	-0.05%	16,731
Nov 7, 2025	42.25	42.40	42.22	42.32	41.67	-0.18%	16,082
Nov 6, 2025	42.36	42.40	42.34	42.39	41.74	0.91%	7,744
Nov 5, 2025	42.22	42.22	42.01	42.01	41.37	-1.07%	4,977
Nov 4, 2025	42.41	42.51	42.40	42.47	41.82	0.25%	15,906
Nov 3, 2025	42.34	42.38	42.25	42.36	41.71	-0.65%	10,373
Oct 31, 2025	42.75	42.76	42.60	42.64	41.84	-0.29%	4,406
Oct 30, 2025	42.67	42.89	42.67	42.76	41.96	-0.54%	12,940
Oct 29, 2025	43.33	43.33	42.99	42.99	42.19	-0.98%	3,333
Oct 28, 2025	43.34	43.44	43.33	43.41	42.60	0.30%	36,746
Oct 27, 2025	43.06	43.29	43.00	43.28	42.47	0.32%	7,579
Oct 24, 2025	43.10	43.19	43.08	43.14	42.34	0.04%	9,130
Oct 23, 2025	43.29	43.29	43.09	43.13	42.32	-0.71%	3,087
Oct 22, 2025	43.37	43.43	43.32	43.43	42.62	0.07%	2,655
Oct 21, 2025	43.40	43.42	43.36	43.40	42.59	0.50%	2,642
Oct 20, 2025	43.13	43.19	43.13	43.19	42.38	0.39%	892
Oct 17, 2025	43.01	43.04	42.92	43.02	42.21	-0.17%	5,862
Oct 16, 2025	42.75	43.13	42.74	43.09	42.28	0.75%	5,706
Oct 15, 2025	42.89	43.00	42.75	42.77	41.97	-0.20%	16,260
Oct 14, 2025	42.70	42.86	42.69	42.86	42.05	0.33%	4,683
Oct 13, 2025	42.49	42.72	42.42	42.72	41.92	-0.03%	9,634