UNHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	11.39	11.65	11.21	11.31	-	-1.48%	470,153
Mar 11, 2026	11.27	11.55	11.12	11.48	11.48	1.95%	1,686,711
Mar 10, 2026	11.63	11.66	10.97	11.26	11.26	-1.92%	2,174,186
Mar 9, 2026	11.18	11.49	10.97	11.48	11.48	0.53%	1,891,948
Mar 6, 2026	11.43	11.81	11.15	11.42	11.42	-1.55%	1,194,287
Mar 5, 2026	11.72	11.82	11.45	11.60	11.60	-2.11%	1,424,318
Mar 4, 2026	11.64	12.06	11.54	11.85	11.85	1.72%	1,379,003
Mar 3, 2026	11.61	12.00	11.28	11.65	11.65	-3.88%	1,881,320
Mar 2, 2026	11.55	12.16	11.53	12.12	12.12	1.00%	2,480,978
Feb 27, 2026	11.32	12.07	11.27	12.00	12.00	4.44%	1,834,849
Feb 26, 2026	11.46	12.17	11.37	11.49	11.49	1.77%	1,896,653
Feb 25, 2026	10.80	11.33	10.74	11.29	11.29	7.32%	2,027,511
Feb 24, 2026	11.16	11.17	10.35	10.52	10.52	-5.99%	2,713,301
Feb 23, 2026	11.69	11.94	11.13	11.19	11.19	-5.33%	2,019,384
Feb 20, 2026	11.66	11.87	11.46	11.82	11.82	0.17%	1,398,805
Feb 19, 2026	11.85	11.88	11.58	11.80	11.80	1.03%	1,191,069
Feb 18, 2026	11.86	11.88	11.54	11.68	11.68	-0.76%	1,338,128
Feb 17, 2026	12.11	12.17	11.70	11.77	11.77	-2.65%	1,428,355
Feb 13, 2026	11.45	12.12	11.42	12.09	12.09	5.96%	2,520,050
Feb 12, 2026	10.93	11.56	10.75	11.41	11.41	3.92%	3,960,833
Feb 11, 2026	10.51	11.04	10.29	10.98	10.98	4.17%	2,869,203
Feb 10, 2026	10.83	11.03	10.50	10.54	10.54	-1.86%	2,051,113
Feb 9, 2026	10.62	11.10	10.60	10.74	10.74	-0.65%	2,925,188
Feb 6, 2026	10.05	10.91	10.05	10.81	10.81	5.77%	2,640,727
Feb 5, 2026	10.66	10.87	10.05	10.22	10.22	-5.28%	3,616,159
Feb 4, 2026	11.28	11.49	10.66	10.79	10.79	-5.93%	3,189,793
Feb 3, 2026	11.52	11.79	11.03	11.47	11.47	-1.21%	3,865,731
Feb 2, 2026	11.59	11.99	11.32	11.61	11.61	-0.85%	2,293,633
Jan 30, 2026	12.09	12.20	11.53	11.71	11.71	-3.62%	3,200,388
Jan 29, 2026	12.34	12.43	11.91	12.15	12.15	-1.22%	4,806,803
Jan 28, 2026	11.51	12.39	11.51	12.30	12.30	7.61%	10,840,112
Jan 27, 2026	12.61	13.21	11.18	11.43	11.43	-39.07%	25,072,311
Jan 26, 2026	19.09	19.09	18.31	18.76	18.76	-2.65%	1,830,493
Jan 23, 2026	19.04	19.42	18.91	19.27	19.27	0.84%	1,147,579
Jan 22, 2026	18.30	19.15	18.27	19.11	19.11	3.92%	1,355,315
Jan 21, 2026	17.50	18.42	17.50	18.39	18.39	5.51%	1,934,541
Jan 20, 2026	16.36	17.59	16.31	17.43	17.43	4.31%	1,432,119
Jan 16, 2026	17.10	17.24	16.66	16.71	16.71	-4.84%	1,587,293
Jan 15, 2026	17.16	17.59	16.44	17.56	17.56	2.39%	2,097,995
Jan 14, 2026	17.17	17.66	17.05	17.15	17.15	0.59%	746,909
Jan 13, 2026	17.90	17.90	16.94	17.05	17.05	-3.84%	1,055,913
Jan 12, 2026	17.99	17.99	17.05	17.73	17.73	-2.15%	1,074,147
Jan 9, 2026	18.44	18.60	17.96	18.12	18.12	-1.58%	672,135
Jan 8, 2026	17.76	18.53	17.74	18.41	18.41	2.79%	1,148,999
Jan 7, 2026	18.66	18.73	17.50	17.91	17.91	-4.22%	1,588,585
Jan 6, 2026	18.58	19.05	18.28	18.70	18.70	4.12%	3,401,059
Jan 5, 2026	17.29	18.45	17.12	17.96	17.96	3.28%	1,668,945
Jan 2, 2026	16.81	17.78	16.49	17.39	17.39	3.57%	1,372,019
Dec 31, 2025	16.98	17.11	16.77	16.79	16.79	-1.24%	830,201
Dec 30, 2025	16.74	17.44	16.70	17.00	17.00	-8.31%	1,212,320