UNHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	11.45	11.95	11.42	11.52	-	0.96%	1,196,662
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
Dec 29, 2025	18.72	19.09	18.46	18.54	16.64	-1.70%	639,621
Dec 26, 2025	18.35	18.87	18.28	18.86	16.93	2.33%	728,854
Dec 24, 2025	18.12	18.57	18.05	18.43	16.54	1.77%	489,956
Dec 23, 2025	18.03	18.44	18.02	18.11	16.26	-0.28%	661,239
Dec 22, 2025	17.92	18.68	17.76	18.16	16.30	-1.41%	1,448,425
Dec 19, 2025	18.50	19.22	18.28	18.42	16.53	-0.43%	1,459,638
Dec 18, 2025	18.60	18.75	18.11	18.50	16.61	-2.17%	1,595,506
Dec 17, 2025	19.22	19.38	18.81	18.91	16.97	-1.56%	1,208,222
Dec 16, 2025	19.89	20.00	18.86	19.21	17.24	-4.09%	1,050,039
Dec 15, 2025	19.99	20.49	19.57	20.03	17.98	-0.50%	1,260,830
Dec 12, 2025	19.68	20.51	19.55	20.13	18.07	2.86%	2,183,045
Dec 11, 2025	18.73	19.85	18.67	19.57	17.57	5.10%	1,615,605
Dec 10, 2025	17.99	18.67	17.68	18.62	16.71	2.82%	1,406,432
Dec 9, 2025	18.03	18.41	17.98	18.11	16.26	-	690,319
Dec 8, 2025	18.70	18.72	18.03	18.11	16.26	-3.00%	1,303,853
Dec 5, 2025	19.10	19.23	18.42	18.67	16.76	-1.79%	1,425,937
Dec 4, 2025	19.66	19.91	18.46	19.01	17.06	-3.65%	1,962,882
Dec 3, 2025	18.16	19.92	18.14	19.73	17.71	9.19%	1,816,795