USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	36.60	36.64	36.49	36.51	36.51	-0.05%	15,191,986
May 7, 2025	36.56	36.61	36.44	36.53	36.53	0.16%	9,121,359
May 6, 2025	36.48	36.52	36.43	36.47	36.47	-0.14%	13,631,604
May 5, 2025	36.63	36.63	36.47	36.52	36.52	-0.08%	9,660,187
May 2, 2025	36.54	36.57	36.46	36.55	36.55	0.33%	10,369,620
May 1, 2025	36.50	36.51	36.39	36.43	36.43	-0.46%	10,680,516
Apr 30, 2025	36.61	36.79	36.53	36.60	36.40	-0.62%	18,777,208
Apr 29, 2025	36.63	36.83	36.63	36.83	36.63	0.33%	12,250,429
Apr 28, 2025	36.72	36.75	36.58	36.71	36.51	-0.05%	24,830,476
Apr 25, 2025	36.62	36.76	36.58	36.73	36.53	0.16%	34,281,360
Apr 24, 2025	36.59	36.69	36.33	36.67	36.47	0.96%	18,034,406
Apr 23, 2025	36.60	36.65	36.31	36.32	36.12	0.50%	8,515,161
Apr 22, 2025	36.27	36.27	36.09	36.14	35.94	0.33%	8,546,488
Apr 21, 2025	36.06	36.11	35.93	36.02	35.82	-0.55%	14,851,285
Apr 17, 2025	36.15	36.23	36.10	36.22	36.02	0.56%	10,496,600
Apr 16, 2025	36.01	36.10	35.90	36.02	35.82	0.08%	15,954,804
Apr 15, 2025	35.95	36.08	35.90	35.99	35.79	0.28%	10,381,843
Apr 14, 2025	36.03	36.03	35.78	35.89	35.69	0.56%	11,855,587
Apr 11, 2025	35.53	35.95	35.41	35.69	35.49	0.22%	16,514,436
Apr 10, 2025	35.89	36.10	35.47	35.61	35.41	-1.66%	23,455,027
Apr 9, 2025	35.09	36.24	34.90	36.21	36.01	2.58%	25,984,497
Apr 8, 2025	35.95	35.97	35.10	35.30	35.11	-0.28%	25,648,381
Apr 7, 2025	35.10	36.12	35.02	35.40	35.21	-0.81%	53,567,327
Apr 4, 2025	35.93	36.00	35.64	35.69	35.49	-1.65%	88,713,273
Apr 3, 2025	36.39	36.48	36.20	36.29	36.09	-1.22%	45,497,481
Apr 2, 2025	36.61	36.74	36.60	36.74	36.54	0.19%	9,264,974
Apr 1, 2025	36.59	36.68	36.52	36.67	36.47	-0.38%	15,257,226
Mar 31, 2025	36.65	36.82	36.63	36.81	36.40	0.11%	23,316,233
Mar 28, 2025	36.87	36.92	36.71	36.77	36.36	-0.16%	16,015,828
Mar 27, 2025	36.88	36.93	36.83	36.83	36.42	-0.22%	6,026,000
Mar 26, 2025	37.15	37.15	36.85	36.91	36.50	-0.38%	13,454,707
Mar 25, 2025	37.11	37.15	37.04	37.05	36.64	-0.16%	10,010,936
Mar 24, 2025	37.06	37.11	37.03	37.11	36.70	0.38%	11,207,632
Mar 21, 2025	36.98	37.00	36.88	36.97	36.56	-0.05%	12,893,719
Mar 20, 2025	37.02	37.08	36.97	36.99	36.58	-0.16%	17,316,668
Mar 19, 2025	36.85	37.10	36.81	37.05	36.64	0.64%	9,237,681
Mar 18, 2025	36.86	36.90	36.79	36.82	36.40	-0.18%	13,477,720
Mar 17, 2025	36.83	36.90	36.80	36.88	36.47	0.19%	4,332,824
Mar 14, 2025	36.78	36.85	36.72	36.81	36.40	0.49%	19,851,447
Mar 13, 2025	36.80	36.80	36.61	36.63	36.22	-0.41%	34,115,776
Mar 12, 2025	36.92	36.92	36.78	36.78	36.37	-0.05%	29,983,050
Mar 11, 2025	36.96	36.97	36.76	36.80	36.39	-0.38%	19,418,433
Mar 10, 2025	37.03	37.04	36.92	36.94	36.53	-0.40%	19,292,901
Mar 7, 2025	37.04	37.10	37.01	37.09	36.68	0.22%	20,969,361
Mar 6, 2025	37.06	37.09	36.98	37.01	36.60	-0.38%	11,726,697
Mar 5, 2025	37.21	37.21	37.07	37.15	36.74	0.03%	7,921,714
Mar 4, 2025	37.09	37.17	37.01	37.14	36.73	-0.03%	19,373,756
Mar 3, 2025	37.21	37.25	37.11	37.15	36.74	-0.80%	13,750,565
Feb 28, 2025	37.46	37.46	37.34	37.45	36.82	0.32%	19,049,451
Feb 27, 2025	37.41	37.42	37.31	37.33	36.71	-0.19%	16,485,463