USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.83	36.83	36.50	36.54	36.54	-0.92%	3,412,488
Mar 19, 2026	36.63	36.89	36.59	36.88	36.88	0.24%	1,762,228
Mar 18, 2026	36.91	36.92	36.76	36.79	36.79	-0.43%	1,337,506
Mar 17, 2026	36.88	36.96	36.85	36.95	36.95	0.46%	1,073,690
Mar 16, 2026	36.82	36.89	36.78	36.78	36.78	0.33%	2,407,325
Mar 13, 2026	36.83	36.88	36.65	36.66	36.66	-0.24%	1,401,629
Mar 12, 2026	36.93	36.93	36.73	36.75	36.75	-0.62%	1,523,317
Mar 11, 2026	37.04	37.06	36.96	36.98	36.98	-0.24%	1,812,885
Mar 10, 2026	37.06	37.21	37.05	37.07	37.07	-0.08%	1,311,902
Mar 9, 2026	36.78	37.11	36.76	37.10	37.10	0.49%	1,874,833
Mar 6, 2026	37.03	37.04	36.89	36.92	36.92	-0.43%	1,934,162
Mar 5, 2026	37.21	37.21	37.05	37.08	37.08	-0.46%	19,885,825
Mar 4, 2026	37.19	37.28	37.17	37.25	37.25	0.35%	18,778,915
Mar 3, 2026	37.03	37.20	36.99	37.12	37.12	-0.24%	22,099,872
Mar 2, 2026	37.09	37.25	37.08	37.21	37.21	-0.48%	17,944,775
Feb 27, 2026	37.43	37.46	37.39	37.39	37.19	-0.27%	18,474,053
Feb 26, 2026	37.51	37.52	37.44	37.49	37.29	-0.07%	15,924,631
Feb 25, 2026	37.48	37.53	37.47	37.52	37.31	0.17%	13,659,268
Feb 24, 2026	37.48	37.49	37.38	37.45	37.25	-0.13%	10,680,343
Feb 23, 2026	37.53	37.55	37.48	37.50	37.30	-0.13%	10,111,536
Feb 20, 2026	37.52	37.57	37.49	37.55	37.35	0.08%	13,219,934
Feb 19, 2026	37.51	37.52	37.47	37.52	37.32	-	8,212,926
Feb 18, 2026	37.48	37.54	37.47	37.52	37.32	0.21%	5,436,591
Feb 17, 2026	37.48	37.49	37.43	37.44	37.24	-0.13%	24,089,984
Feb 13, 2026	37.48	37.53	37.46	37.49	37.29	0.11%	8,096,966
Feb 12, 2026	37.50	37.55	37.43	37.45	37.25	-0.08%	12,235,578
Feb 11, 2026	37.50	37.52	37.43	37.48	37.28	-0.03%	18,545,269
Feb 10, 2026	37.52	37.57	37.48	37.49	37.29	-0.05%	6,698,091
Feb 9, 2026	37.46	37.52	37.45	37.51	37.31	0.11%	5,981,438
Feb 6, 2026	37.41	37.48	37.39	37.47	37.27	0.32%	9,589,521
Feb 5, 2026	37.35	37.38	37.31	37.35	37.15	-0.08%	15,631,244
Feb 4, 2026	37.42	37.44	37.35	37.38	37.18	-0.11%	11,864,202
Feb 3, 2026	37.44	37.47	37.34	37.42	37.22	-0.11%	20,533,008
Feb 2, 2026	37.41	37.47	37.40	37.46	37.26	-0.48%	7,965,744
Jan 30, 2026	37.60	37.66	37.58	37.64	37.22	0.08%	21,494,751
Jan 29, 2026	37.62	37.63	37.56	37.61	37.19	-0.03%	16,560,807
Jan 28, 2026	37.67	37.68	37.61	37.62	37.20	-0.16%	27,831,550
Jan 27, 2026	37.67	37.69	37.63	37.68	37.26	0.03%	15,243,944
Jan 26, 2026	37.67	37.68	37.63	37.67	37.25	0.11%	10,975,328
Jan 23, 2026	37.66	37.67	37.60	37.63	37.21	-0.03%	14,066,340
Jan 22, 2026	37.66	37.69	37.63	37.64	37.22	-	5,462,850
Jan 21, 2026	37.58	37.66	37.57	37.64	37.22	0.27%	8,189,104
Jan 20, 2026	37.47	37.56	37.43	37.54	37.12	-0.19%	5,767,135
Jan 16, 2026	37.63	37.63	37.58	37.61	37.19	0.03%	4,777,826
Jan 15, 2026	37.63	37.63	37.58	37.60	37.18	-	15,543,487
Jan 14, 2026	37.57	37.61	37.55	37.60	37.18	-	10,069,344
Jan 13, 2026	37.60	37.61	37.55	37.60	37.18	0.03%	19,820,317
Jan 12, 2026	37.53	37.59	37.52	37.59	37.17	0.01%	7,003,605
Jan 9, 2026	37.55	37.59	37.55	37.59	37.17	0.12%	6,108,941
Jan 8, 2026	37.50	37.55	37.48	37.54	37.12	0.05%	9,827,715