UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	42.74	43.98	42.49	43.05	-	-0.37%	31,510
Mar 6, 2026	42.87	43.26	41.96	43.21	43.21	0.51%	55,475
Mar 5, 2026	43.32	43.70	42.57	42.99	42.99	-1.74%	59,051
Mar 4, 2026	43.99	43.99	43.16	43.75	43.75	-0.05%	56,796
Mar 3, 2026	43.73	43.94	42.97	43.77	43.77	-0.75%	54,548
Mar 2, 2026	43.39	44.16	43.03	44.10	44.10	1.10%	53,000
Feb 27, 2026	44.09	44.63	43.16	43.62	43.62	-1.29%	85,569
Feb 26, 2026	44.17	44.70	43.84	44.19	44.19	0.23%	86,009
Feb 25, 2026	43.56	44.20	42.91	44.09	44.09	1.22%	60,958
Feb 24, 2026	43.69	43.86	43.16	43.56	43.56	0.09%	55,609
Feb 23, 2026	43.25	43.65	42.97	43.52	43.52	0.88%	41,125
Feb 20, 2026	43.00	43.38	42.44	43.14	43.14	0.63%	42,239
Feb 19, 2026	42.63	43.28	42.42	42.87	42.87	0.75%	40,577
Feb 18, 2026	43.68	44.01	42.46	42.55	42.55	-3.05%	55,100
Feb 17, 2026	43.55	44.14	43.02	43.89	43.89	1.60%	55,340
Feb 13, 2026	43.19	43.39	42.50	43.20	43.20	0.75%	49,662
Feb 12, 2026	43.29	43.73	42.86	42.88	42.88	-0.35%	70,123
Feb 11, 2026	42.49	43.10	42.26	43.03	43.03	1.41%	51,981
Feb 10, 2026	42.66	42.86	42.23	42.43	42.43	-0.05%	64,360
Feb 9, 2026	42.16	42.46	41.60	42.45	42.45	0.83%	53,086
Feb 6, 2026	42.51	43.10	41.88	42.10	42.10	-1.41%	83,363
Feb 5, 2026	41.58	42.70	41.40	42.70	42.70	3.64%	125,042
Feb 4, 2026	40.63	41.74	40.54	41.20	41.20	2.16%	121,733
Feb 3, 2026	40.02	40.54	39.71	40.33	40.33	0.57%	76,008
Feb 2, 2026	39.75	40.24	39.58	40.10	40.10	0.93%	61,167
Jan 30, 2026	39.00	39.80	38.84	39.73	39.73	1.90%	89,904
Jan 29, 2026	38.32	39.17	38.32	38.99	38.99	2.07%	55,719
Jan 28, 2026	39.08	39.16	38.11	38.20	38.20	-2.15%	51,234
Jan 27, 2026	38.78	39.09	38.72	39.04	39.04	0.46%	39,554
Jan 26, 2026	39.10	39.52	38.42	38.86	38.86	-0.33%	77,109
Jan 23, 2026	39.30	39.69	38.76	38.99	38.99	-0.97%	46,665
Jan 22, 2026	39.67	40.09	39.26	39.37	39.37	-0.68%	38,622
Jan 21, 2026	39.98	40.40	39.16	39.64	39.64	-0.90%	56,525
Jan 20, 2026	40.04	40.30	39.53	40.00	40.00	-0.79%	62,487
Jan 16, 2026	39.89	40.58	39.48	40.32	40.32	0.70%	60,778
Jan 15, 2026	39.47	40.50	39.47	40.04	40.04	0.60%	65,615
Jan 14, 2026	39.53	39.89	39.15	39.80	39.80	0.53%	53,134
Jan 13, 2026	39.78	39.90	39.32	39.59	39.59	-0.48%	53,823
Jan 12, 2026	39.61	40.01	39.50	39.78	39.78	0.73%	83,580
Jan 9, 2026	39.89	40.22	39.34	39.49	39.49	-1.32%	54,215
Jan 8, 2026	39.74	40.50	39.74	40.02	40.02	-	46,100
Jan 7, 2026	39.80	40.35	39.70	40.02	40.02	0.70%	39,913
Jan 6, 2026	39.27	39.98	39.27	39.74	39.74	0.61%	50,518
Jan 5, 2026	38.98	39.73	38.77	39.50	39.50	0.61%	68,672
Jan 2, 2026	39.25	39.32	38.55	39.26	39.26	0.13%	63,951
Dec 31, 2025	39.50	39.77	38.91	39.21	39.21	-0.78%	212,798
Dec 30, 2025	39.35	39.70	39.05	39.52	39.52	0.56%	84,915
Dec 29, 2025	39.25	39.56	38.97	39.30	39.30	-0.08%	118,699
Dec 26, 2025	39.64	39.64	39.01	39.33	39.33	-0.81%	60,256
Dec 24, 2025	39.47	39.65	39.14	39.65	39.65	0.97%	36,526
Dec 23, 2025	39.80	40.00	39.11	39.27	39.27	-1.18%	70,100
Dec 22, 2025	40.37	41.10	39.44	39.74	39.74	-4.03%	126,347
Dec 19, 2025	42.18	42.18	41.20	41.41	40.67	-2.06%	178,922
Dec 18, 2025	42.58	42.97	42.14	42.28	41.52	-0.70%	74,481
Dec 17, 2025	41.71	42.59	41.66	42.58	41.81	1.96%	80,292
Dec 16, 2025	42.22	42.54	41.18	41.76	41.01	-1.09%	93,067
Dec 15, 2025	42.40	42.83	42.00	42.22	41.46	-0.17%	93,054
Dec 12, 2025	42.31	43.00	42.05	42.29	41.53	0.21%	84,037
Dec 11, 2025	42.28	42.50	41.71	42.20	41.44	0.40%	83,203
Dec 10, 2025	41.05	42.19	41.00	42.03	41.27	1.77%	140,068
Dec 9, 2025	40.81	41.41	40.62	41.30	40.56	1.92%	78,269
Dec 8, 2025	40.00	40.94	39.71	40.52	39.79	1.71%	98,321
Dec 5, 2025	39.88	40.22	39.44	39.84	39.12	-0.45%	59,092
Dec 4, 2025	40.33	40.80	39.97	40.02	39.30	-1.45%	74,439
Dec 3, 2025	40.83	41.19	40.34	40.61	39.88	0.10%	50,386
Dec 2, 2025	40.93	40.93	40.28	40.57	39.84	-0.93%	62,325
Dec 1, 2025	40.52	41.20	40.47	40.95	40.21	0.74%	89,726
Nov 28, 2025	40.91	41.14	40.50	40.65	39.92	-1.02%	38,702
Nov 26, 2025	40.72	41.68	40.55	41.07	40.33	0.20%	144,930
Nov 25, 2025	40.52	41.37	40.24	40.99	40.25	2.04%	167,008
Nov 24, 2025	40.32	40.53	39.91	40.17	39.45	-0.79%	465,149
Nov 21, 2025	39.87	40.63	39.67	40.49	39.76	2.07%	91,844
Nov 20, 2025	39.46	39.72	39.16	39.67	38.96	1.10%	73,197
Nov 19, 2025	39.68	39.79	39.12	39.24	38.53	-1.56%	63,211
Nov 18, 2025	39.89	39.95	39.40	39.86	39.14	0.05%	69,944
Nov 17, 2025	39.64	40.16	39.57	39.84	39.12	0.68%	98,774
Nov 14, 2025	39.75	39.75	38.60	39.57	38.86	0.05%	74,253
Nov 13, 2025	39.33	39.62	39.00	39.55	38.84	0.28%	92,975
Nov 12, 2025	39.20	39.80	38.78	39.44	38.73	-0.25%	105,448
Nov 11, 2025	39.20	39.60	38.79	39.54	38.83	1.25%	63,334
Nov 10, 2025	38.80	39.22	38.36	39.05	38.35	0.46%	86,648
Nov 7, 2025	37.99	38.87	37.51	38.87	38.17	2.89%	86,652
Nov 6, 2025	38.68	38.77	37.70	37.78	37.10	-3.05%	97,860
Nov 5, 2025	38.67	39.00	38.21	38.97	38.27	0.93%	62,608
Nov 4, 2025	38.40	38.68	37.81	38.61	37.92	1.02%	77,000
Nov 3, 2025	37.90	38.57	37.20	38.22	37.53	-	82,670
Oct 31, 2025	38.10	38.28	37.24	38.22	37.53	1.65%	94,052
Oct 30, 2025	36.41	37.65	36.32	37.60	36.92	3.27%	93,420
Oct 29, 2025	36.92	37.15	36.19	36.41	35.75	-2.12%	106,393
Oct 28, 2025	36.16	37.54	35.69	37.20	36.53	2.06%	90,125
Oct 27, 2025	36.31	36.63	35.90	36.45	35.79	0.11%	81,457
Oct 24, 2025	36.26	36.92	36.05	36.41	35.75	0.83%	42,992
Oct 23, 2025	36.86	37.16	36.04	36.11	35.46	-1.34%	56,641
Oct 22, 2025	36.71	37.04	36.51	36.60	35.94	0.25%	61,689
Oct 21, 2025	36.57	36.99	36.30	36.51	35.85	0.22%	68,140
Oct 20, 2025	36.12	36.58	36.00	36.43	35.77	1.08%	57,237
Oct 17, 2025	35.95	36.59	35.83	36.04	35.39	0.28%	94,753
Oct 16, 2025	36.02	36.32	35.66	35.94	35.29	-0.42%	84,965
Oct 15, 2025	35.90	36.57	35.75	36.09	35.44	0.45%	77,909
Oct 14, 2025	35.37	35.93	35.37	35.93	35.28	1.70%	96,916