UNHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	17.25	17.94	17.23	18.04	-	5.44%	917,193
Apr 27, 2026	17.02	17.27	16.57	17.11	17.11	-0.12%	781,299
Apr 24, 2026	17.25	17.45	16.81	17.13	17.13	0.06%	959,173
Apr 23, 2026	17.10	17.35	16.74	17.12	17.12	0.65%	1,044,952
Apr 22, 2026	16.84	17.50	16.72	17.01	17.01	4.16%	2,032,983
Apr 21, 2026	16.93	17.36	16.27	16.33	16.33	13.88%	7,884,990
Apr 20, 2026	14.40	14.50	14.05	14.34	14.34	-0.62%	1,230,513
Apr 17, 2026	14.06	14.49	13.80	14.43	14.43	5.02%	1,713,668
Apr 16, 2026	13.56	13.94	13.46	13.74	13.74	1.48%	875,128
Apr 15, 2026	13.71	13.86	13.31	13.54	13.54	-0.22%	1,022,645
Apr 14, 2026	13.44	14.02	13.44	13.57	13.57	0.82%	1,479,540
Apr 13, 2026	12.71	13.49	12.62	13.46	13.46	5.49%	1,146,250
Apr 10, 2026	12.99	13.25	12.74	12.76	12.76	-1.77%	960,335
Apr 9, 2026	12.79	13.04	12.74	12.99	12.99	0.70%	874,076
Apr 8, 2026	13.36	13.49	12.81	12.90	12.90	-1.15%	1,947,509
Apr 7, 2026	13.14	13.42	12.51	13.05	13.05	18.64%	8,172,542
Apr 6, 2026	10.76	11.14	10.74	11.00	11.00	3.00%	1,578,102
Apr 2, 2026	10.23	10.82	10.23	10.68	10.68	2.20%	960,824
Apr 1, 2026	10.44	10.55	10.22	10.45	10.45	2.55%	1,065,681
Mar 31, 2026	9.67	10.29	9.62	10.19	10.19	6.59%	1,726,917
Mar 30, 2026	9.45	9.60	9.20	9.56	9.56	2.14%	1,325,457
Mar 27, 2026	9.98	10.00	9.15	9.36	9.36	-6.40%	2,578,716
Mar 26, 2026	10.17	10.55	10.00	10.00	10.00	-2.44%	1,299,818
Mar 25, 2026	10.55	10.67	9.99	10.25	10.25	-1.35%	1,196,251
Mar 24, 2026	10.12	10.46	10.04	10.39	10.39	2.06%	1,040,464
Mar 23, 2026	10.89	11.03	10.15	10.18	10.18	-4.95%	2,546,115
Mar 20, 2026	10.93	11.24	10.62	10.71	10.71	-3.08%	1,758,339
Mar 19, 2026	11.21	11.61	11.03	11.05	11.05	-2.64%	979,873
Mar 18, 2026	11.49	11.68	11.26	11.35	11.35	-2.41%	906,616
Mar 17, 2026	11.60	11.73	11.41	11.63	11.63	1.48%	1,263,963
Mar 16, 2026	11.30	11.61	11.12	11.46	11.46	2.50%	1,436,391
Mar 13, 2026	10.88	11.25	10.86	11.18	11.18	3.23%	1,277,997
Mar 12, 2026	11.39	11.65	10.76	10.83	10.83	-5.66%	2,366,588
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