UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.80	41.80	40.61	40.80	40.80	-0.15%	61,568
Apr 27, 2026	40.51	41.52	40.51	40.86	40.86	0.22%	52,093
Apr 24, 2026	40.48	41.20	40.48	40.77	40.77	0.20%	53,426
Apr 23, 2026	40.95	41.21	40.52	40.69	40.69	-0.02%	42,062
Apr 22, 2026	41.36	41.51	40.31	40.70	40.70	-1.60%	113,112
Apr 21, 2026	42.47	42.47	41.26	41.36	41.36	-2.91%	67,441
Apr 20, 2026	42.82	43.00	42.36	42.60	42.60	-0.91%	38,579
Apr 17, 2026	42.59	43.06	42.50	42.99	42.99	1.51%	44,212
Apr 16, 2026	42.56	42.93	42.18	42.35	42.35	-0.82%	58,927
Apr 15, 2026	42.90	42.90	42.46	42.70	42.70	-0.95%	46,387
Apr 14, 2026	42.60	43.15	42.60	43.11	43.11	0.70%	58,567
Apr 13, 2026	42.89	43.09	42.14	42.81	42.81	-0.42%	45,176
Apr 10, 2026	43.10	43.44	42.46	42.99	42.99	0.21%	45,677
Apr 9, 2026	42.00	43.24	41.84	42.90	42.90	1.85%	60,738
Apr 8, 2026	42.18	42.64	41.71	42.12	42.12	0.91%	67,388
Apr 7, 2026	41.28	41.97	40.90	41.74	41.74	1.61%	49,313
Apr 6, 2026	40.67	41.54	40.47	41.08	41.08	0.64%	70,277
Apr 2, 2026	40.58	40.96	40.34	40.82	40.82	0.47%	46,322
Apr 1, 2026	40.46	41.00	40.08	40.63	40.63	0.40%	45,754
Mar 31, 2026	40.56	40.80	40.11	40.47	40.47	0.67%	84,124
Mar 30, 2026	40.06	40.37	39.86	40.20	40.20	1.01%	76,855
Mar 27, 2026	40.35	40.67	39.71	39.80	39.80	-1.12%	107,765
Mar 26, 2026	39.99	40.68	39.81	40.25	40.25	0.63%	52,871
Mar 25, 2026	40.17	40.53	39.60	40.00	40.00	-0.22%	64,211
Mar 24, 2026	40.29	40.75	39.75	40.09	40.09	-1.40%	51,726
Mar 23, 2026	40.26	41.13	39.74	40.66	40.66	0.49%	86,279
Mar 20, 2026	42.88	42.95	40.30	40.46	39.72	-5.11%	244,525
Mar 19, 2026	42.96	43.36	42.29	42.64	41.85	-1.41%	99,932
Mar 18, 2026	43.49	44.10	43.00	43.25	42.45	-0.76%	57,629
Mar 17, 2026	43.88	44.19	43.54	43.58	42.78	-0.14%	66,265
Mar 16, 2026	43.14	44.09	43.14	43.64	42.84	2.11%	57,822
Mar 13, 2026	43.08	43.25	42.29	42.74	41.95	-0.07%	39,450
Mar 12, 2026	42.63	43.50	42.48	42.77	41.98	-0.16%	42,763
Mar 11, 2026	42.78	43.50	42.48	42.84	42.05	-0.67%	29,310
Mar 10, 2026	42.93	43.68	42.87	43.13	42.34	-0.21%	39,321
Mar 9, 2026	42.74	43.98	42.49	43.22	42.42	0.02%	77,844
Mar 6, 2026	42.87	43.26	41.96	43.21	42.41	0.51%	56,476
Mar 5, 2026	43.32	43.70	42.57	42.99	42.20	-1.74%	59,285
Mar 4, 2026	43.99	43.99	43.16	43.75	42.94	-0.05%	57,312
Mar 3, 2026	43.73	43.94	42.97	43.77	42.96	-0.75%	54,702
Mar 2, 2026	43.39	44.16	43.03	44.10	43.29	1.10%	53,000
Feb 27, 2026	44.09	44.63	43.16	43.62	42.82	-1.29%	92,499
Feb 26, 2026	44.17	44.70	43.84	44.19	43.38	0.23%	87,670
Feb 25, 2026	43.56	44.20	42.91	44.09	43.28	1.22%	61,083
Feb 24, 2026	43.69	43.86	43.16	43.56	42.76	0.09%	55,609
Feb 23, 2026	43.25	43.65	42.97	43.52	42.72	0.88%	41,125
Feb 20, 2026	43.00	43.38	42.44	43.14	42.35	0.63%	42,239
Feb 19, 2026	42.63	43.28	42.42	42.87	42.08	0.75%	40,577
Feb 18, 2026	43.68	44.01	42.46	42.55	41.77	-3.05%	55,203
Feb 17, 2026	43.55	44.14	43.02	43.89	43.08	1.60%	56,096
Feb 13, 2026	43.19	43.39	42.50	43.20	42.40	0.75%	51,436
Feb 12, 2026	43.29	43.73	42.86	42.88	42.09	-0.35%	71,939
Feb 11, 2026	42.49	43.10	42.26	43.03	42.24	1.41%	51,996
Feb 10, 2026	42.66	42.86	42.23	42.43	41.65	-0.05%	64,360
Feb 9, 2026	42.16	42.46	41.60	42.45	41.67	0.83%	60,606
Feb 6, 2026	42.51	43.10	41.88	42.10	41.32	-1.41%	83,363
Feb 5, 2026	41.58	42.70	41.40	42.70	41.91	3.64%	125,042
Feb 4, 2026	40.63	41.74	40.54	41.20	40.44	2.16%	121,737
Feb 3, 2026	40.02	40.54	39.71	40.33	39.59	0.57%	79,843
Feb 2, 2026	39.75	40.24	39.58	40.10	39.36	0.93%	61,167
Jan 30, 2026	39.00	39.80	38.84	39.73	39.00	1.90%	89,914
Jan 29, 2026	38.32	39.17	38.32	38.99	38.27	2.07%	55,719
Jan 28, 2026	39.08	39.16	38.11	38.20	37.50	-2.15%	51,237
Jan 27, 2026	38.78	39.09	38.72	39.04	38.32	0.46%	39,558
Jan 26, 2026	39.10	39.52	38.42	38.86	38.14	-0.33%	77,111
Jan 23, 2026	39.30	39.69	38.76	38.99	38.27	-0.97%	46,707
Jan 22, 2026	39.67	40.09	39.26	39.37	38.65	-0.68%	38,628
Jan 21, 2026	39.98	40.40	39.16	39.64	38.91	-0.90%	56,532
Jan 20, 2026	40.04	40.30	39.53	40.00	39.26	-0.79%	84,322
Jan 16, 2026	39.89	40.58	39.48	40.32	39.58	0.70%	62,117
Jan 15, 2026	39.47	40.50	39.47	40.04	39.30	0.60%	65,857
Jan 14, 2026	39.53	39.89	39.15	39.80	39.07	0.53%	53,134
Jan 13, 2026	39.78	39.90	39.32	39.59	38.86	-0.48%	53,823
Jan 12, 2026	39.61	40.01	39.50	39.78	39.05	0.73%	83,580
Jan 9, 2026	39.89	40.22	39.34	39.49	38.76	-1.32%	54,215
Jan 8, 2026	39.74	40.50	39.74	40.02	39.28	-	46,202
Jan 7, 2026	39.80	40.35	39.70	40.02	39.28	0.70%	39,913
Jan 6, 2026	39.27	39.98	39.27	39.74	39.01	0.61%	50,518
Jan 5, 2026	38.98	39.73	38.77	39.50	38.77	0.61%	68,677
Jan 2, 2026	39.25	39.32	38.55	39.26	38.54	0.13%	63,968
Dec 31, 2025	39.50	39.77	38.91	39.21	38.49	-0.78%	212,798
Dec 30, 2025	39.35	39.70	39.05	39.52	38.79	0.56%	84,915
Dec 29, 2025	39.25	39.56	38.97	39.30	38.58	-0.08%	118,699
Dec 26, 2025	39.64	39.64	39.01	39.33	38.61	-0.81%	60,256
Dec 24, 2025	39.47	39.65	39.14	39.65	38.92	0.97%	36,526
Dec 23, 2025	39.80	40.00	39.11	39.27	38.55	-1.18%	70,138
Dec 22, 2025	40.37	41.10	39.44	39.74	39.01	-4.03%	126,568
Dec 19, 2025	42.18	42.18	41.20	41.41	39.92	-2.06%	178,922
Dec 18, 2025	42.58	42.97	42.14	42.28	40.75	-0.70%	74,481
Dec 17, 2025	41.71	42.59	41.66	42.58	41.04	1.96%	80,292
Dec 16, 2025	42.22	42.54	41.18	41.76	40.25	-1.09%	93,067
Dec 15, 2025	42.40	42.83	42.00	42.22	40.70	-0.17%	93,054
Dec 12, 2025	42.31	43.00	42.05	42.29	40.76	0.21%	84,037
Dec 11, 2025	42.28	42.50	41.71	42.20	40.68	0.40%	83,203
Dec 10, 2025	41.05	42.19	41.00	42.03	40.51	1.77%	140,068
Dec 9, 2025	40.81	41.41	40.62	41.30	39.81	1.92%	78,269
Dec 8, 2025	40.00	40.94	39.71	40.52	39.06	1.71%	98,321
Dec 5, 2025	39.88	40.22	39.44	39.84	38.40	-0.45%	59,092
Dec 4, 2025	40.33	40.80	39.97	40.02	38.58	-1.45%	74,439
Dec 3, 2025	40.83	41.19	40.34	40.61	39.15	0.10%	50,386