USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	37.63	37.63	37.59	37.61	37.61	0.03%	404,710
Jan 15, 2026	37.63	37.63	37.58	37.60	37.60	-	2,126,338
Jan 14, 2026	37.57	37.61	37.56	37.60	37.60	-	765,649
Jan 13, 2026	37.60	37.60	37.56	37.60	37.60	0.03%	583,490
Jan 12, 2026	37.57	37.59	37.52	37.59	37.59	0.01%	808,757
Jan 9, 2026	37.55	37.59	37.55	37.59	37.59	0.12%	249,197
Jan 8, 2026	37.50	37.55	37.49	37.54	37.54	0.05%	2,224,122
Jan 7, 2026	37.56	37.58	37.50	37.52	37.52	-0.05%	12,486,643
Jan 6, 2026	37.53	37.55	37.49	37.54	37.54	0.08%	7,418,888
Jan 5, 2026	37.44	37.53	37.43	37.51	37.51	0.24%	8,292,369
Jan 2, 2026	37.45	37.45	37.37	37.42	37.42	0.07%	11,512,524
Dec 31, 2025	37.43	37.44	37.39	37.40	37.40	-0.09%	7,340,088
Dec 30, 2025	37.40	37.45	37.39	37.43	37.43	0.05%	5,500,533
Dec 29, 2025	37.38	37.41	37.37	37.41	37.41	0.08%	5,943,157
Dec 26, 2025	37.40	37.42	37.37	37.38	37.38	-0.08%	2,913,713
Dec 24, 2025	37.34	37.41	37.33	37.41	37.41	0.21%	6,782,813
Dec 23, 2025	37.27	37.33	37.27	37.33	37.33	0.08%	12,824,593
Dec 22, 2025	37.30	37.31	37.24	37.30	37.30	0.11%	11,560,233
Dec 19, 2025	37.30	37.33	37.25	37.26	37.26	-0.61%	17,707,056
Dec 18, 2025	37.49	37.51	37.45	37.49	37.28	0.27%	8,957,346
Dec 17, 2025	37.44	37.45	37.37	37.39	37.18	-0.13%	10,132,855
Dec 16, 2025	37.41	37.45	37.39	37.44	37.23	0.11%	7,483,235
Dec 15, 2025	37.45	37.45	37.40	37.40	37.19	0.05%	26,027,138
Dec 12, 2025	37.46	37.46	37.37	37.38	37.17	-0.24%	11,134,133
Dec 11, 2025	37.48	37.50	37.44	37.47	37.26	-	8,545,178
Dec 10, 2025	37.32	37.50	37.32	37.47	37.26	0.32%	8,047,468
Dec 9, 2025	37.38	37.42	37.34	37.35	37.14	-0.13%	6,308,480
Dec 8, 2025	37.48	37.48	37.36	37.40	37.19	-0.21%	9,960,166
Dec 5, 2025	37.49	37.51	37.44	37.48	37.27	-0.01%	6,947,872
Dec 4, 2025	37.47	37.49	37.40	37.49	37.27	0.01%	11,601,530
Dec 3, 2025	37.43	37.51	37.40	37.48	37.27	0.17%	7,026,097
Dec 2, 2025	37.39	37.43	37.35	37.42	37.20	0.15%	8,987,407
Dec 1, 2025	37.32	37.38	37.31	37.36	37.15	-0.74%	8,398,138
Nov 28, 2025	37.64	37.66	37.61	37.64	37.21	0.09%	10,641,628
Nov 26, 2025	37.56	37.64	37.54	37.61	37.18	0.12%	5,652,318
Nov 25, 2025	37.42	37.59	37.42	37.56	37.13	0.32%	11,504,202
Nov 24, 2025	37.38	37.45	37.35	37.44	37.02	0.27%	16,960,479
Nov 21, 2025	37.28	37.35	37.22	37.34	36.92	0.32%	9,211,250
Nov 20, 2025	37.35	37.39	37.21	37.22	36.80	-0.03%	7,999,677
Nov 19, 2025	37.23	37.30	37.20	37.23	36.81	0.05%	12,269,610
Nov 18, 2025	37.16	37.24	37.16	37.21	36.79	-	19,930,715
Nov 17, 2025	37.26	37.29	37.17	37.21	36.79	-0.16%	12,416,778
Nov 14, 2025	37.20	37.35	37.20	37.27	36.85	0.03%	9,930,190
Nov 13, 2025	37.36	37.37	37.24	37.26	36.84	-0.45%	14,028,429
Nov 12, 2025	37.51	37.51	37.40	37.43	37.01	-0.17%	10,445,540
Nov 11, 2025	37.45	37.50	37.45	37.50	37.07	0.15%	2,066,751
Nov 10, 2025	37.37	37.47	37.37	37.44	37.02	0.29%	8,962,402
Nov 7, 2025	37.27	37.33	37.21	37.33	36.91	0.08%	6,842,541
Nov 6, 2025	37.32	37.32	37.23	37.30	36.88	0.08%	8,813,843
Nov 5, 2025	37.26	37.30	37.24	37.27	36.85	0.09%	5,740,462