UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.88	43.23	41.80	42.89	42.89	2.76%	512,264
Jun 25, 2026	41.51	41.84	40.71	41.74	41.74	0.17%	222,959
Jun 24, 2026	39.90	41.67	39.90	41.67	41.67	4.23%	277,971
Jun 23, 2026	38.38	40.00	38.38	39.98	39.98	4.66%	222,860
Jun 22, 2026	37.36	38.27	37.36	38.20	38.20	2.94%	231,935
Jun 18, 2026	38.78	38.99	37.77	37.86	37.11	-2.35%	2,310,532
Jun 17, 2026	39.75	40.77	38.57	38.77	38.00	-3.05%	313,112
Jun 16, 2026	40.70	40.70	39.85	39.99	39.20	-0.84%	223,469
Jun 15, 2026	40.26	40.60	39.64	40.33	39.53	0.17%	189,519
Jun 12, 2026	40.63	40.66	39.94	40.26	39.46	-0.49%	124,292
Jun 11, 2026	40.77	41.10	40.00	40.46	39.66	0.47%	150,773
Jun 10, 2026	39.99	40.58	39.23	40.27	39.47	1.33%	137,477
Jun 9, 2026	39.45	39.86	38.92	39.74	38.95	1.58%	151,370
Jun 8, 2026	40.87	40.87	38.42	39.12	38.35	-5.05%	212,969
Jun 5, 2026	40.29	41.95	40.20	41.20	40.38	2.03%	73,271
Jun 4, 2026	40.32	40.49	39.90	40.38	39.58	1.58%	38,453
Jun 3, 2026	40.82	40.85	39.75	39.75	38.96	-2.09%	86,387
Jun 2, 2026	40.46	40.80	40.01	40.60	39.80	-0.02%	57,289
Jun 1, 2026	41.29	41.29	40.46	40.61	39.81	-2.03%	74,934
May 29, 2026	41.99	42.07	40.89	41.45	40.63	-1.03%	97,214
May 28, 2026	42.24	42.34	41.77	41.88	41.05	-0.52%	53,384
May 27, 2026	42.10	42.50	41.94	42.10	41.27	0.07%	81,503
May 26, 2026	42.31	42.62	42.07	42.07	41.24	-0.54%	85,600
May 22, 2026	42.13	42.50	41.98	42.30	41.46	0.43%	55,514
May 21, 2026	41.77	42.40	41.42	42.12	41.29	0.69%	52,788
May 20, 2026	40.86	41.91	40.86	41.83	41.00	2.50%	56,120
May 19, 2026	40.67	41.17	40.67	40.81	40.00	-0.51%	49,205
May 18, 2026	40.22	41.20	40.22	41.02	40.21	1.89%	51,441
May 15, 2026	40.45	40.75	40.00	40.26	39.46	-1.23%	64,709
May 14, 2026	40.29	40.86	39.71	40.76	39.95	1.52%	71,698
May 13, 2026	39.88	40.25	39.68	40.15	39.35	0.35%	76,595
May 12, 2026	40.41	40.86	39.94	40.01	39.22	-0.84%	80,577
May 11, 2026	40.61	41.09	40.15	40.35	39.55	-0.64%	44,798
May 8, 2026	40.70	41.23	40.46	40.61	39.81	-0.22%	35,035
May 7, 2026	40.30	40.94	40.00	40.70	39.89	0.89%	60,236
May 6, 2026	40.55	40.93	40.10	40.34	39.54	-0.25%	64,057
May 5, 2026	39.98	40.60	39.88	40.44	39.64	1.46%	61,087
May 4, 2026	40.35	40.75	39.68	39.86	39.07	-1.73%	77,980
May 1, 2026	40.72	40.76	40.10	40.56	39.76	-0.34%	60,380
Apr 30, 2026	40.54	41.18	40.47	40.70	39.89	0.17%	51,089
Apr 29, 2026	40.45	40.74	40.21	40.63	39.83	-0.42%	62,209
Apr 28, 2026	41.80	41.80	40.61	40.80	39.99	-0.15%	61,671
Apr 27, 2026	40.51	41.52	40.51	40.86	40.05	0.22%	52,093
Apr 24, 2026	40.48	41.20	40.48	40.77	39.96	0.20%	55,486
Apr 23, 2026	40.95	41.21	40.52	40.69	39.88	-0.02%	42,182
Apr 22, 2026	41.36	41.51	40.31	40.70	39.89	-1.60%	114,971
Apr 21, 2026	42.47	42.47	41.26	41.36	40.54	-2.91%	67,441
Apr 20, 2026	42.82	43.00	42.36	42.60	41.76	-0.91%	46,645
Apr 17, 2026	42.59	43.06	42.50	42.99	42.14	1.51%	44,212
Apr 16, 2026	42.56	42.93	42.18	42.35	41.51	-0.82%	58,931
Apr 15, 2026	42.90	42.90	42.46	42.70	41.85	-0.95%	46,387
Apr 14, 2026	42.60	43.15	42.60	43.11	42.26	0.70%	58,567
Apr 13, 2026	42.89	43.09	42.14	42.81	41.96	-0.42%	45,177
Apr 10, 2026	43.10	43.44	42.46	42.99	42.14	0.21%	45,677
Apr 9, 2026	42.00	43.24	41.84	42.90	42.05	1.85%	60,738
Apr 8, 2026	42.18	42.64	41.71	42.12	41.29	0.91%	67,389
Apr 7, 2026	41.28	41.97	40.90	41.74	40.91	1.61%	49,409
Apr 6, 2026	40.67	41.54	40.47	41.08	40.27	0.64%	70,277
Apr 2, 2026	40.58	40.96	40.34	40.82	40.01	0.47%	46,322
Apr 1, 2026	40.46	41.00	40.08	40.63	39.83	0.40%	45,754
Mar 31, 2026	40.56	40.80	40.11	40.47	39.67	0.67%	84,124
Mar 30, 2026	40.06	40.37	39.86	40.20	39.40	1.01%	76,855
Mar 27, 2026	40.35	40.67	39.71	39.80	39.01	-1.12%	107,766
Mar 26, 2026	39.99	40.68	39.81	40.25	39.45	0.63%	52,871
Mar 25, 2026	40.17	40.53	39.60	40.00	39.21	-0.22%	64,211
Mar 24, 2026	40.29	40.75	39.75	40.09	39.30	-1.40%	51,726
Mar 23, 2026	40.26	41.13	39.74	40.66	39.85	2.38%	86,279
Mar 20, 2026	42.88	42.95	40.30	40.46	38.93	-5.11%	244,525
Mar 19, 2026	42.96	43.36	42.29	42.64	41.03	-1.41%	99,932
Mar 18, 2026	43.49	44.10	43.00	43.25	41.61	-0.76%	57,629
Mar 17, 2026	43.88	44.19	43.54	43.58	41.93	-0.14%	66,265
Mar 16, 2026	43.14	44.09	43.14	43.64	41.99	2.11%	57,822
Mar 13, 2026	43.08	43.25	42.29	42.74	41.12	-0.07%	39,450
Mar 12, 2026	42.63	43.50	42.48	42.77	41.15	-0.16%	42,763
Mar 11, 2026	42.78	43.50	42.48	42.84	41.22	-0.67%	29,310
Mar 10, 2026	42.93	43.68	42.87	43.13	41.50	-0.21%	39,321
Mar 9, 2026	42.74	43.98	42.49	43.22	41.58	0.02%	77,844
Mar 6, 2026	42.87	43.26	41.96	43.21	41.57	0.51%	56,476
Mar 5, 2026	43.32	43.70	42.57	42.99	41.36	-1.74%	59,285
Mar 4, 2026	43.99	43.99	43.16	43.75	42.09	-0.05%	57,312
Mar 3, 2026	43.73	43.94	42.97	43.77	42.11	-0.75%	54,702
Mar 2, 2026	43.39	44.16	43.03	44.10	42.43	1.10%	53,000
Feb 27, 2026	44.09	44.63	43.16	43.62	41.97	-1.29%	92,499
Feb 26, 2026	44.17	44.70	43.84	44.19	42.52	0.23%	87,670
Feb 25, 2026	43.56	44.20	42.91	44.09	42.42	1.22%	61,083
Feb 24, 2026	43.69	43.86	43.16	43.56	41.91	0.09%	55,609
Feb 23, 2026	43.25	43.65	42.97	43.52	41.87	0.88%	41,125
Feb 20, 2026	43.00	43.38	42.44	43.14	41.51	0.63%	42,239
Feb 19, 2026	42.63	43.28	42.42	42.87	41.25	0.75%	40,577
Feb 18, 2026	43.68	44.01	42.46	42.55	40.94	-3.05%	55,203
Feb 17, 2026	43.55	44.14	43.02	43.89	42.23	1.60%	56,096
Feb 13, 2026	43.19	43.39	42.50	43.20	41.56	0.75%	51,436
Feb 12, 2026	43.29	43.73	42.86	42.88	41.26	-0.35%	71,939
Feb 11, 2026	42.49	43.10	42.26	43.03	41.40	1.41%	51,996
Feb 10, 2026	42.66	42.86	42.23	42.43	40.82	-0.05%	64,360
Feb 9, 2026	42.16	42.46	41.60	42.45	40.84	0.83%	60,606
Feb 6, 2026	42.51	43.10	41.88	42.10	40.51	-1.41%	83,363
Feb 5, 2026	41.58	42.70	41.40	42.70	41.08	3.64%	125,042
Feb 4, 2026	40.63	41.74	40.54	41.20	39.64	2.16%	121,737
Feb 3, 2026	40.02	40.54	39.71	40.33	38.80	0.57%	79,843