USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	36.61	36.80	36.56	36.73	36.73	0.52%	16,986,865
Dec 19, 2024	36.73	36.74	36.52	36.54	36.54	-0.11%	31,550,551
Dec 18, 2024	37.02	37.02	36.58	36.58	36.58	-1.64%	19,015,028
Dec 17, 2024	37.21	37.23	37.17	37.19	36.97	-0.11%	12,620,144
Dec 16, 2024	37.25	37.41	37.21	37.23	37.01	0.13%	9,398,627
Dec 13, 2024	37.33	37.33	37.18	37.18	36.96	-0.27%	12,731,237
Dec 12, 2024	37.39	37.39	37.28	37.28	37.06	-0.21%	9,853,400
Dec 11, 2024	37.43	37.43	37.36	37.36	37.13	0.03%	6,500,413
Dec 10, 2024	37.38	37.38	37.33	37.35	37.12	-0.05%	7,286,000
Dec 9, 2024	37.43	37.48	37.35	37.37	37.14	-0.08%	10,354,140
Dec 6, 2024	37.41	37.47	37.36	37.40	37.17	0.13%	15,906,200
Dec 5, 2024	37.36	37.36	37.31	37.35	37.12	-0.05%	13,353,920
Dec 4, 2024	37.31	37.37	37.28	37.37	37.14	0.30%	19,488,400
Dec 3, 2024	37.30	37.32	37.25	37.26	37.04	-0.03%	12,167,600
Dec 2, 2024	37.48	37.48	37.22	37.27	37.05	-0.69%	20,053,828
Nov 29, 2024	37.48	37.53	37.46	37.53	37.09	0.29%	2,340,100
Nov 27, 2024	37.36	37.43	37.35	37.42	36.98	0.29%	10,879,805
Nov 26, 2024	37.36	37.37	37.20	37.31	36.87	-0.19%	19,426,900
Nov 25, 2024	37.38	37.41	37.35	37.38	36.93	0.40%	21,556,635
Nov 22, 2024	37.27	37.30	37.23	37.23	36.79	-0.05%	14,502,800
Nov 21, 2024	37.29	37.42	37.23	37.25	36.81	-	16,908,726
Nov 20, 2024	37.25	37.26	37.20	37.25	36.81	-0.05%	8,049,327
Nov 19, 2024	37.20	37.28	37.17	37.27	36.83	0.16%	3,933,931
Nov 18, 2024	37.14	37.21	37.12	37.21	36.77	0.19%	8,953,946
Nov 15, 2024	37.13	37.15	37.05	37.14	36.70	-	9,083,800
Nov 14, 2024	37.27	37.27	37.13	37.14	36.70	-0.27%	8,960,200
Nov 13, 2024	37.27	37.30	37.20	37.24	36.80	0.05%	7,541,924
Nov 12, 2024	37.43	37.43	37.18	37.22	36.78	-0.43%	8,636,536
Nov 11, 2024	37.42	37.42	37.35	37.38	36.94	-0.03%	4,938,029
Nov 8, 2024	37.38	37.41	37.33	37.39	36.95	0.16%	13,158,334
Nov 7, 2024	37.18	37.35	37.15	37.33	36.89	0.40%	16,993,037
Nov 6, 2024	37.17	37.20	37.05	37.18	36.74	0.22%	19,594,840
Nov 5, 2024	37.03	37.10	36.99	37.10	36.66	0.30%	18,336,240
Nov 4, 2024	37.04	37.06	36.96	36.99	36.55	0.22%	9,057,546
Nov 1, 2024	37.02	37.06	36.89	36.91	36.47	-0.59%	12,560,100
Oct 31, 2024	37.22	37.22	37.11	37.13	36.48	-0.19%	14,233,510
Oct 30, 2024	37.28	37.33	37.17	37.20	36.55	-0.13%	18,557,449
Oct 29, 2024	37.21	37.28	37.15	37.25	36.60	-0.05%	8,078,248
Oct 28, 2024	37.28	37.29	37.22	37.27	36.62	0.27%	19,612,600
Oct 25, 2024	37.26	37.29	37.14	37.17	36.52	-0.05%	9,889,500
Oct 24, 2024	37.16	37.23	37.14	37.19	36.54	0.22%	16,758,000
Oct 23, 2024	37.19	37.19	37.08	37.11	36.46	-0.30%	11,778,482
Oct 22, 2024	37.24	37.25	37.17	37.22	36.57	-0.16%	11,603,049
Oct 21, 2024	37.38	37.38	37.22	37.28	36.63	-0.32%	13,303,426
Oct 18, 2024	37.38	37.41	37.34	37.40	36.75	0.21%	8,074,126
Oct 17, 2024	37.41	37.42	37.26	37.32	36.67	-0.19%	10,977,200
Oct 16, 2024	37.37	37.42	37.34	37.39	36.74	0.19%	20,686,100
Oct 15, 2024	37.31	37.45	37.30	37.32	36.67	-0.03%	4,740,300
Oct 14, 2024	37.30	37.34	37.23	37.33	36.67	0.11%	2,412,647
Oct 11, 2024	37.23	37.31	37.22	37.29	36.64	0.21%	5,965,100
Oct 10, 2024	37.24	37.24	37.15	37.21	36.56	-	4,911,300
Oct 9, 2024	37.25	37.26	37.20	37.21	36.56	-0.11%	13,718,412
Oct 8, 2024	37.23	37.25	37.19	37.25	36.60	0.22%	6,630,732
Oct 7, 2024	37.29	37.29	37.16	37.17	36.52	-0.35%	7,774,421
Oct 4, 2024	37.39	37.39	37.29	37.30	36.65	-0.21%	6,233,511
Oct 3, 2024	37.41	37.42	37.33	37.38	36.73	-0.19%	7,246,700
Oct 2, 2024	37.42	37.45	37.35	37.45	36.80	0.05%	13,096,600
Oct 1, 2024	37.46	37.50	37.41	37.43	36.78	-0.58%	12,214,437
Sep 30, 2024	37.67	37.72	37.60	37.65	36.79	-0.08%	12,180,800
Sep 27, 2024	37.62	37.70	37.62	37.68	36.82	0.21%	19,588,737
Sep 26, 2024	37.65	37.65	37.54	37.60	36.75	0.08%	10,628,241
Sep 25, 2024	37.58	37.59	37.46	37.57	36.72	-0.05%	12,297,736
Sep 24, 2024	37.60	37.62	37.55	37.59	36.74	0.03%	7,800,601
Sep 23, 2024	37.63	37.64	37.57	37.58	36.73	-0.16%	16,154,800
Sep 20, 2024	37.63	37.65	37.53	37.64	36.78	0.03%	10,163,600
Sep 19, 2024	37.67	37.69	37.56	37.63	36.78	0.35%	14,436,834
Sep 18, 2024	37.50	37.66	37.44	37.50	36.65	0.05%	4,649,500
Sep 17, 2024	37.49	37.51	37.43	37.48	36.62	0.03%	8,921,529
Sep 16, 2024	37.38	37.48	36.69	37.47	36.62	0.29%	4,562,800
Sep 13, 2024	37.32	37.39	37.31	37.36	36.51	0.27%	2,409,400
Sep 12, 2024	37.20	37.30	37.17	37.26	36.41	0.11%	6,671,545
Sep 11, 2024	37.14	37.22	37.07	37.22	36.37	0.16%	5,858,903
Sep 10, 2024	37.25	37.25	37.12	37.16	36.32	-0.16%	3,285,900
Sep 9, 2024	37.20	37.25	37.15	37.22	36.37	0.24%	10,754,300
Sep 6, 2024	37.23	37.27	37.07	37.13	36.29	-0.19%	11,485,200
Sep 5, 2024	37.14	37.23	37.11	37.20	36.35	0.32%	27,767,237
Sep 4, 2024	36.94	37.13	36.94	37.08	36.24	0.32%	7,529,600
Sep 3, 2024	37.04	37.08	36.92	36.96	36.12	-0.86%	12,768,400
Aug 30, 2024	37.31	37.31	37.24	37.28	36.23	0.03%	6,237,300
Aug 29, 2024	37.25	37.29	37.22	37.27	36.22	0.05%	6,703,500
Aug 28, 2024	37.23	37.25	37.17	37.25	36.20	0.05%	16,400,400
Aug 27, 2024	37.21	37.28	37.17	37.23	36.18	-	13,395,200
Aug 26, 2024	37.31	37.31	37.21	37.23	36.18	-0.13%	5,925,012
Aug 23, 2024	37.18	37.29	37.15	37.28	36.23	0.49%	5,570,700
Aug 22, 2024	37.15	37.15	37.05	37.10	36.06	-0.11%	4,571,415
Aug 21, 2024	37.10	37.16	37.06	37.14	36.09	0.22%	4,374,934
Aug 20, 2024	37.12	37.12	37.00	37.06	36.02	-0.08%	11,957,200
Aug 19, 2024	37.02	37.10	36.98	37.09	36.05	0.16%	7,910,100
Aug 16, 2024	36.92	37.04	36.89	37.03	35.98	0.33%	6,304,935
Aug 15, 2024	36.92	36.92	36.84	36.91	35.87	0.08%	9,751,200
Aug 14, 2024	36.79	36.89	36.76	36.88	35.84	0.22%	12,369,800
Aug 13, 2024	36.71	36.80	36.67	36.80	35.76	0.44%	8,383,505
Aug 12, 2024	36.67	36.67	36.58	36.64	35.61	0.11%	3,903,500
Aug 9, 2024	36.66	36.67	36.56	36.60	35.57	-	4,610,818
Aug 8, 2024	36.59	36.64	36.53	36.60	35.57	0.36%	6,264,800
Aug 7, 2024	36.63	36.65	36.47	36.47	35.44	0.08%	9,089,641
Aug 6, 2024	36.47	36.56	36.27	36.44	35.41	0.39%	12,919,720
Aug 5, 2024	36.29	36.37	36.02	36.30	35.28	-0.60%	20,277,210
Aug 2, 2024	36.56	36.63	36.47	36.52	35.49	-0.33%	7,340,426
Aug 1, 2024	36.73	36.78	36.61	36.64	35.61	-0.70%	11,894,200