USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	37.38	37.48	37.37	37.47	37.47	0.32%	640,000
Feb 5, 2026	37.35	37.37	37.31	37.35	37.35	-0.08%	1,024,041
Feb 4, 2026	37.42	37.43	37.35	37.38	37.38	-0.11%	1,015,550
Feb 3, 2026	37.52	37.52	37.34	37.42	37.42	-0.11%	877,108
Feb 2, 2026	37.41	37.47	37.40	37.46	37.46	-0.48%	7,964,994
Jan 30, 2026	37.60	37.66	37.58	37.64	37.42	0.08%	21,494,751
Jan 29, 2026	37.62	37.63	37.56	37.61	37.39	-0.03%	16,560,807
Jan 28, 2026	37.67	37.68	37.61	37.62	37.40	-0.16%	27,831,550
Jan 27, 2026	37.67	37.69	37.63	37.68	37.46	0.03%	15,243,944
Jan 26, 2026	37.67	37.68	37.63	37.67	37.45	0.11%	10,975,328
Jan 23, 2026	37.66	37.67	37.60	37.63	37.41	-0.03%	14,066,340
Jan 22, 2026	37.66	37.69	37.63	37.64	37.42	-	5,462,850
Jan 21, 2026	37.58	37.66	37.57	37.64	37.42	0.27%	8,189,104
Jan 20, 2026	37.47	37.56	37.43	37.54	37.33	-0.19%	5,767,135
Jan 16, 2026	37.63	37.63	37.58	37.61	37.39	0.03%	4,777,826
Jan 15, 2026	37.63	37.63	37.58	37.60	37.38	-	15,543,487
Jan 14, 2026	37.57	37.61	37.55	37.60	37.38	-	10,069,344
Jan 13, 2026	37.60	37.61	37.55	37.60	37.38	0.03%	19,820,317
Jan 12, 2026	37.53	37.59	37.52	37.59	37.37	0.01%	7,003,605
Jan 9, 2026	37.55	37.59	37.55	37.59	37.37	0.12%	6,108,941
Jan 8, 2026	37.50	37.55	37.48	37.54	37.33	0.05%	9,827,715
Jan 7, 2026	37.56	37.58	37.50	37.52	37.31	-0.05%	12,486,644
Jan 6, 2026	37.53	37.55	37.49	37.54	37.33	0.08%	7,418,888
Jan 5, 2026	37.44	37.53	37.43	37.51	37.30	0.24%	8,292,369
Jan 2, 2026	37.45	37.45	37.37	37.42	37.21	0.07%	11,512,524
Dec 31, 2025	37.43	37.44	37.39	37.40	37.18	-0.09%	7,340,088
Dec 30, 2025	37.40	37.45	37.39	37.43	37.22	0.05%	5,500,533
Dec 29, 2025	37.38	37.41	37.37	37.41	37.20	0.08%	5,943,157
Dec 26, 2025	37.40	37.42	37.37	37.38	37.17	-0.08%	2,913,713
Dec 24, 2025	37.34	37.41	37.33	37.41	37.20	0.21%	6,782,813
Dec 23, 2025	37.27	37.33	37.27	37.33	37.12	0.08%	12,824,593
Dec 22, 2025	37.30	37.31	37.24	37.30	37.09	0.11%	11,560,233
Dec 19, 2025	37.30	37.33	37.25	37.26	37.05	-0.61%	17,707,056
Dec 18, 2025	37.49	37.51	37.45	37.49	37.06	0.27%	8,957,346
Dec 17, 2025	37.44	37.45	37.37	37.39	36.97	-0.13%	10,132,855
Dec 16, 2025	37.41	37.45	37.39	37.44	37.02	0.11%	7,483,235
Dec 15, 2025	37.45	37.45	37.40	37.40	36.98	0.05%	26,027,138
Dec 12, 2025	37.46	37.46	37.37	37.38	36.96	-0.24%	11,134,133
Dec 11, 2025	37.48	37.50	37.44	37.47	37.04	-	8,545,178
Dec 10, 2025	37.32	37.50	37.32	37.47	37.04	0.32%	8,047,468
Dec 9, 2025	37.38	37.42	37.34	37.35	36.93	-0.13%	6,308,480
Dec 8, 2025	37.48	37.48	37.36	37.40	36.98	-0.21%	9,960,166
Dec 5, 2025	37.49	37.51	37.44	37.48	37.05	-0.01%	6,947,872
Dec 4, 2025	37.47	37.49	37.40	37.49	37.06	0.01%	11,601,530
Dec 3, 2025	37.43	37.51	37.40	37.48	37.05	0.17%	7,026,097
Dec 2, 2025	37.39	37.43	37.35	37.42	36.99	0.15%	8,987,407
Dec 1, 2025	37.32	37.38	37.31	37.36	36.94	-0.74%	8,398,138
Nov 28, 2025	37.64	37.66	37.61	37.64	37.00	0.09%	10,641,628
Nov 26, 2025	37.56	37.64	37.54	37.61	36.97	0.12%	5,652,318
Nov 25, 2025	37.42	37.59	37.42	37.56	36.92	0.32%	11,504,202