USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	37.69	37.69	37.62	37.63	37.63	-0.11%	15,668,101
Aug 28, 2025	37.68	37.69	37.65	37.67	37.67	-0.03%	6,193,831
Aug 27, 2025	37.62	37.69	37.61	37.68	37.68	0.12%	6,995,095
Aug 26, 2025	37.58	37.66	37.56	37.64	37.64	0.23%	13,787,132
Aug 25, 2025	37.60	37.60	37.54	37.55	37.55	-0.13%	7,988,920
Aug 22, 2025	37.38	37.61	37.33	37.60	37.60	0.75%	7,716,720
Aug 21, 2025	37.35	37.35	37.29	37.32	37.32	-0.13%	4,197,007
Aug 20, 2025	37.40	37.40	37.35	37.37	37.37	-0.08%	7,129,443
Aug 19, 2025	37.40	37.56	37.36	37.40	37.40	0.03%	7,843,276
Aug 18, 2025	37.41	37.44	37.37	37.39	37.39	-0.05%	15,073,479
Aug 15, 2025	37.42	37.43	37.38	37.41	37.41	0.03%	3,977,159
Aug 14, 2025	37.50	37.50	37.36	37.40	37.40	-0.24%	7,530,637
Aug 13, 2025	37.42	37.50	37.42	37.49	37.49	0.28%	5,961,698
Aug 12, 2025	37.35	37.39	37.31	37.39	37.39	0.20%	15,818,941
Aug 11, 2025	37.32	37.36	37.29	37.31	37.31	0.03%	6,931,347
Aug 8, 2025	37.31	37.32	37.28	37.30	37.30	-0.03%	7,821,607
Aug 7, 2025	37.35	37.37	37.27	37.31	37.31	-0.04%	10,827,961
Aug 6, 2025	37.31	37.34	37.27	37.33	37.33	0.07%	8,059,370
Aug 5, 2025	37.29	37.30	37.24	37.30	37.30	-	4,994,550
Aug 4, 2025	37.22	37.30	37.20	37.30	37.30	0.32%	5,430,247
Aug 1, 2025	37.17	37.20	37.10	37.18	37.18	-0.56%	20,746,024
Jul 31, 2025	37.42	37.44	37.36	37.39	37.18	0.05%	14,231,390
Jul 30, 2025	37.42	37.45	37.33	37.37	37.16	-0.17%	3,848,107
Jul 29, 2025	37.44	37.48	37.42	37.44	37.22	0.04%	7,592,043
Jul 28, 2025	37.49	37.50	37.41	37.42	37.21	-0.03%	6,555,450
Jul 25, 2025	37.44	37.47	37.39	37.43	37.22	0.08%	7,351,818
Jul 24, 2025	37.39	37.44	37.39	37.40	37.19	-0.16%	5,164,763
Jul 23, 2025	37.43	37.47	37.41	37.46	37.25	0.08%	11,477,039
Jul 22, 2025	37.41	37.44	37.37	37.43	37.22	0.16%	14,433,644
Jul 21, 2025	37.36	37.42	37.31	37.37	37.16	0.13%	5,483,279
Jul 18, 2025	37.32	37.35	37.29	37.32	37.11	0.15%	12,488,157
Jul 17, 2025	37.24	37.29	37.23	37.27	37.06	0.15%	21,271,392
Jul 16, 2025	37.20	37.23	37.09	37.21	37.00	0.19%	8,973,409
Jul 15, 2025	37.28	37.30	37.12	37.14	36.93	-0.27%	18,976,784
Jul 14, 2025	37.22	37.27	37.20	37.24	37.03	0.05%	7,640,539
Jul 11, 2025	37.25	37.28	37.17	37.22	37.01	-0.13%	12,960,301
Jul 10, 2025	37.30	37.31	37.26	37.27	37.06	-0.08%	20,186,134
Jul 9, 2025	37.26	37.30	37.24	37.30	37.09	0.27%	5,728,176
Jul 8, 2025	37.27	37.30	37.17	37.20	36.99	-0.13%	19,521,521
Jul 7, 2025	37.36	37.37	37.23	37.25	37.04	-0.31%	9,345,600
Jul 3, 2025	37.34	37.39	37.32	37.37	37.16	0.09%	5,919,512
Jul 2, 2025	37.28	37.35	37.23	37.33	37.12	0.13%	13,609,950
Jul 1, 2025	37.29	37.37	37.25	37.28	37.07	-0.61%	11,723,438
Jun 30, 2025	37.47	37.52	37.44	37.51	37.09	0.29%	11,469,511
Jun 27, 2025	37.42	37.44	37.36	37.40	36.98	-	9,401,666
Jun 26, 2025	37.37	37.48	37.33	37.40	36.98	0.24%	10,701,774
Jun 25, 2025	37.32	37.33	37.27	37.31	36.89	-	7,615,804
Jun 24, 2025	37.23	37.34	37.20	37.31	36.89	0.26%	12,480,503
Jun 23, 2025	37.18	37.22	37.11	37.22	36.80	0.23%	5,007,806
Jun 20, 2025	37.07	37.16	37.05	37.13	36.71	0.22%	11,286,991