USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.44	37.46	37.39	37.39	37.39	-0.27%	1,545,700
Feb 26, 2026	37.51	37.52	37.45	37.49	37.49	-0.07%	823,330
Feb 25, 2026	37.48	37.53	37.47	37.52	37.52	0.17%	13,659,263
Feb 24, 2026	37.48	37.49	37.38	37.45	37.45	-0.13%	10,680,343
Feb 23, 2026	37.53	37.55	37.48	37.50	37.50	-0.13%	10,111,536
Feb 20, 2026	37.52	37.57	37.49	37.55	37.55	0.08%	13,219,934
Feb 19, 2026	37.51	37.52	37.47	37.52	37.52	-	8,212,926
Feb 18, 2026	37.48	37.54	37.47	37.52	37.52	0.21%	5,436,591
Feb 17, 2026	37.48	37.49	37.43	37.44	37.44	-0.13%	24,089,984
Feb 13, 2026	37.48	37.53	37.46	37.49	37.49	0.11%	8,096,966
Feb 12, 2026	37.50	37.55	37.43	37.45	37.45	-0.08%	12,235,578
Feb 11, 2026	37.50	37.52	37.43	37.48	37.48	-0.03%	18,545,269
Feb 10, 2026	37.52	37.57	37.48	37.49	37.49	-0.05%	6,698,091
Feb 9, 2026	37.46	37.52	37.45	37.51	37.51	0.11%	5,981,438
Feb 6, 2026	37.41	37.48	37.39	37.47	37.47	0.32%	9,589,521
Feb 5, 2026	37.35	37.38	37.31	37.35	37.35	-0.08%	15,631,244
Feb 4, 2026	37.42	37.44	37.35	37.38	37.38	-0.11%	11,864,202
Feb 3, 2026	37.44	37.47	37.34	37.42	37.42	-0.11%	20,533,008
Feb 2, 2026	37.41	37.47	37.40	37.46	37.46	-0.48%	7,965,744
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