UNHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	23.21	23.69	22.71	23.59	-	2.97%	402,741
Jun 30, 2026	23.65	23.70	22.67	22.91	22.91	-1.88%	740,123
Jun 29, 2026	24.07	24.20	22.96	23.35	23.35	-3.67%	695,298
Jun 26, 2026	23.13	24.32	23.09	24.24	24.24	5.35%	1,151,427
Jun 25, 2026	22.05	23.21	22.05	23.01	23.01	4.82%	932,875
Jun 24, 2026	22.46	22.80	21.33	21.95	21.95	-1.79%	699,983
Jun 23, 2026	22.26	22.40	21.65	22.35	22.35	1.37%	649,696
Jun 22, 2026	21.55	22.36	21.47	22.05	22.05	2.70%	682,012
Jun 18, 2026	21.59	22.03	21.38	21.47	21.47	0.56%	428,191
Jun 17, 2026	22.41	22.55	21.26	21.35	21.35	-4.09%	541,554
Jun 16, 2026	22.59	22.70	22.13	22.26	22.26	-1.73%	394,590
Jun 15, 2026	22.00	22.97	21.40	22.65	22.65	2.50%	956,837
Jun 12, 2026	22.20	22.25	21.71	22.10	22.10	1.47%	794,157
Jun 11, 2026	22.00	22.28	21.57	21.78	21.78	-1.13%	771,772
Jun 10, 2026	22.78	23.00	21.73	22.03	22.03	-2.57%	1,104,770
Jun 9, 2026	22.25	22.65	22.06	22.61	22.61	3.01%	1,885,021
Jun 8, 2026	20.95	22.18	20.64	21.95	21.95	3.44%	1,368,066
Jun 5, 2026	21.30	21.70	21.00	21.22	21.22	1.39%	1,703,053
Jun 4, 2026	20.27	21.42	20.25	20.93	20.93	10.27%	1,743,544
Jun 3, 2026	19.07	20.03	18.96	18.98	18.98	-0.47%	1,651,110
Jun 2, 2026	19.03	19.29	18.77	19.07	19.07	-1.09%	771,239
Jun 1, 2026	18.91	19.63	18.89	19.28	19.28	-0.21%	861,666
May 29, 2026	19.57	19.79	18.85	19.32	19.32	-1.28%	832,932
May 28, 2026	19.75	20.26	19.44	19.57	19.57	-0.91%	459,960
May 27, 2026	19.16	19.80	19.07	19.75	19.75	3.62%	757,907
May 26, 2026	20.11	20.11	18.97	19.06	19.06	-5.78%	617,132
May 22, 2026	19.57	20.46	19.50	20.23	20.23	2.85%	453,963
May 21, 2026	19.52	20.04	19.46	19.67	19.67	-0.35%	437,684
May 20, 2026	20.27	20.78	19.49	19.74	19.74	-3.14%	1,090,542
May 19, 2026	20.38	20.98	20.22	20.38	20.38	-0.92%	865,596
May 18, 2026	20.24	20.65	19.81	20.57	20.57	-1.44%	1,401,698
May 15, 2026	20.92	21.28	20.51	20.87	20.87	-2.75%	1,365,210
May 14, 2026	21.72	21.74	21.14	21.46	21.46	-0.97%	841,787
May 13, 2026	21.13	22.02	20.83	21.67	21.67	2.22%	1,646,038
May 12, 2026	19.82	21.30	19.72	21.20	21.20	6.21%	1,588,880
May 11, 2026	19.58	20.00	19.13	19.96	19.96	2.41%	957,111
May 8, 2026	18.70	19.49	18.70	19.49	19.49	5.35%	901,254
May 7, 2026	18.11	18.52	18.01	18.50	18.50	1.54%	498,450
May 6, 2026	17.80	18.40	17.39	18.22	18.22	1.67%	876,195
May 5, 2026	18.61	18.73	17.73	17.92	17.92	-3.76%	1,115,549
May 4, 2026	18.37	18.64	18.05	18.62	18.62	0.92%	638,243
May 1, 2026	18.72	18.86	18.28	18.45	18.45	-1.02%	686,209
Apr 30, 2026	18.40	18.78	17.88	18.64	18.64	-0.05%	897,062
Apr 29, 2026	18.17	18.67	18.12	18.65	18.65	2.02%	1,302,755
Apr 28, 2026	17.25	18.55	17.23	18.28	18.28	6.84%	2,212,220
Apr 27, 2026	17.02	17.27	16.57	17.11	17.11	-0.12%	786,457
Apr 24, 2026	17.25	17.45	16.81	17.13	17.13	0.06%	969,229
Apr 23, 2026	17.10	17.35	16.74	17.12	17.12	0.65%	1,066,885
Apr 22, 2026	16.84	17.50	16.72	17.01	17.01	4.16%	2,051,304
Apr 21, 2026	16.93	17.36	16.27	16.33	16.33	13.88%	7,950,484