UNHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	18.46	18.50	17.71	17.75	17.75	-2.57%	710,424
Sep 21, 2026	18.32	18.32	17.85	18.22	18.22	0.49%	588,198
Sep 18, 2026	18.08	18.27	17.72	18.13	18.13	0.71%	442,294
Sep 17, 2026	18.13	18.49	17.95	18.00	18.00	0.10%	453,731
Sep 16, 2026	18.06	18.48	17.86	17.98	17.98	-0.58%	582,215
Sep 15, 2026	18.79	18.84	18.05	18.09	18.09	-3.89%	554,544
Sep 14, 2026	18.55	19.11	18.55	18.82	18.82	3.47%	897,562
Sep 11, 2026	19.36	19.41	17.90	18.19	18.19	-4.91%	869,374
Sep 10, 2026	19.84	20.20	19.06	19.13	19.13	-2.31%	340,342
Sep 9, 2026	20.86	20.96	18.12	19.58	19.58	-4.22%	1,189,221
Sep 8, 2026	19.55	20.72	19.39	20.45	20.45	2.18%	468,411
Sep 4, 2026	20.12	20.52	19.86	20.01	20.01	-2.23%	411,395
Sep 3, 2026	20.40	20.89	19.94	20.47	20.47	0.52%	378,158
Sep 2, 2026	20.21	20.50	20.05	20.36	20.36	1.70%	336,796
Sep 1, 2026	19.53	20.34	19.53	20.02	20.02	3.46%	435,937
Aug 31, 2026	19.65	19.80	19.18	19.35	19.35	-2.07%	289,122
Aug 28, 2026	20.02	20.07	19.71	19.76	19.76	-0.70%	245,949
Aug 27, 2026	20.16	20.43	19.82	19.90	19.90	-3.21%	321,513
Aug 26, 2026	20.05	21.10	20.05	20.56	20.56	2.10%	360,618
Aug 25, 2026	20.26	20.31	20.04	20.13	20.13	-1.06%	172,596
Aug 24, 2026	19.58	20.42	19.56	20.35	20.35	4.08%	465,564
Aug 21, 2026	19.00	19.82	19.00	19.55	19.55	2.91%	408,511
Aug 20, 2026	19.28	19.78	18.92	19.00	19.00	-2.11%	421,589
Aug 19, 2026	19.97	20.23	19.19	19.41	19.41	-2.66%	509,470
Aug 18, 2026	20.36	20.43	19.93	19.94	19.94	-0.89%	423,264
Aug 17, 2026	20.54	20.54	19.72	20.12	20.12	-3.10%	744,519
Aug 14, 2026	20.39	20.93	20.29	20.76	20.76	1.02%	334,800
Aug 13, 2026	21.13	21.38	20.49	20.55	20.55	-3.18%	483,520
Aug 12, 2026	20.79	21.38	20.79	21.23	21.23	1.93%	452,551
Aug 11, 2026	21.68	21.76	20.81	20.83	20.83	-3.49%	402,195
Aug 10, 2026	21.63	22.02	21.51	21.58	21.58	0.84%	317,990
Aug 7, 2026	20.87	21.79	20.75	21.40	21.40	1.44%	559,795
Aug 6, 2026	22.38	22.38	20.98	21.10	21.10	-4.36%	859,184
Aug 5, 2026	21.13	22.44	20.49	22.06	22.06	2.32%	888,749
Aug 4, 2026	22.39	22.39	21.45	21.56	21.56	-3.66%	615,858
Aug 3, 2026	22.51	22.66	22.16	22.38	22.38	0.19%	378,891
Jul 31, 2026	23.11	23.15	22.29	22.34	22.34	-3.26%	509,273
Jul 30, 2026	22.37	23.71	21.93	23.09	23.09	0.40%	554,374
Jul 29, 2026	23.76	24.20	22.99	23.00	23.00	-3.97%	584,708
Jul 28, 2026	23.02	24.09	22.60	23.95	23.95	5.93%	575,836
Jul 27, 2026	23.22	23.22	22.20	22.61	22.61	-1.79%	549,504
Jul 24, 2026	23.51	23.94	22.89	23.02	23.02	-1.56%	308,546
Jul 23, 2026	23.93	24.15	23.09	23.39	23.39	-3.72%	428,838
Jul 22, 2026	24.89	24.89	24.13	24.29	24.29	-2.41%	400,162
Jul 21, 2026	23.30	24.94	23.19	24.89	24.89	6.78%	659,870
Jul 20, 2026	24.00	24.30	22.83	23.31	23.31	-2.14%	1,464,867
Jul 17, 2026	24.11	25.02	23.69	23.82	23.82	1.15%	1,819,801
Jul 16, 2026	26.57	27.59	23.23	23.55	23.55	2.48%	5,995,126
Jul 15, 2026	22.88	23.61	22.56	22.98	22.98	-3.32%	1,286,399
Jul 14, 2026	24.39	24.51	23.38	23.77	23.77	-1.89%	994,715