USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	37.81	37.81	37.75	37.76	37.76	-0.11%	8,253,284
Oct 27, 2025	37.77	37.82	37.73	37.80	37.80	0.27%	16,782,053
Oct 24, 2025	37.70	37.71	37.65	37.70	37.70	0.27%	5,237,920
Oct 23, 2025	37.55	37.60	37.53	37.60	37.60	0.19%	11,320,297
Oct 22, 2025	37.56	37.58	37.49	37.53	37.53	-0.13%	25,709,626
Oct 21, 2025	37.60	37.62	37.55	37.58	37.58	-0.05%	14,975,884
Oct 20, 2025	37.55	37.61	37.54	37.60	37.60	0.16%	11,967,333
Oct 17, 2025	37.42	37.54	37.41	37.54	37.54	0.24%	13,128,268
Oct 16, 2025	37.57	37.58	37.41	37.45	37.45	-0.27%	11,720,327
Oct 15, 2025	37.54	37.59	37.48	37.55	37.55	0.29%	14,084,480
Oct 14, 2025	37.27	37.48	37.25	37.44	37.44	0.11%	11,851,938
Oct 13, 2025	37.28	37.40	37.27	37.40	37.40	0.56%	5,674,468
Oct 10, 2025	37.42	37.43	37.17	37.19	37.19	-0.53%	18,467,373
Oct 9, 2025	37.49	37.49	37.33	37.39	37.39	-0.29%	8,286,244
Oct 8, 2025	37.57	37.59	37.49	37.50	37.50	-0.13%	12,827,626
Oct 7, 2025	37.60	37.61	37.54	37.55	37.55	-0.11%	9,607,113
Oct 6, 2025	37.62	37.63	37.58	37.59	37.59	-0.01%	15,836,806
Oct 3, 2025	37.62	37.64	37.58	37.60	37.60	-0.04%	8,608,973
Oct 2, 2025	37.64	37.66	37.59	37.61	37.61	-0.11%	8,937,406
Oct 1, 2025	37.59	37.65	37.56	37.65	37.65	-0.34%	19,698,781
Sep 30, 2025	37.79	37.81	37.74	37.78	37.57	-0.05%	32,858,148
Sep 29, 2025	37.77	37.81	37.75	37.80	37.59	0.19%	12,849,171
Sep 26, 2025	37.71	37.74	37.68	37.73	37.52	0.19%	10,900,163
Sep 25, 2025	37.70	37.71	37.65	37.66	37.45	-0.32%	13,321,745
Sep 24, 2025	37.80	37.82	37.75	37.78	37.57	-0.05%	9,778,792
Sep 23, 2025	37.85	37.87	37.78	37.80	37.59	-0.13%	9,768,304
Sep 22, 2025	37.78	37.85	37.78	37.85	37.64	0.16%	6,137,449
Sep 19, 2025	37.80	37.82	37.77	37.79	37.58	0.03%	4,738,427
Sep 18, 2025	37.75	37.80	37.71	37.78	37.57	0.19%	8,137,292
Sep 17, 2025	37.76	37.79	37.64	37.71	37.50	-0.11%	8,216,204
Sep 16, 2025	37.78	37.79	37.73	37.75	37.54	-0.08%	6,443,921
Sep 15, 2025	37.73	37.78	37.72	37.78	37.57	0.24%	5,631,495
Sep 12, 2025	37.71	37.71	37.65	37.69	37.48	-0.01%	8,409,478
Sep 11, 2025	37.62	37.71	37.62	37.70	37.48	0.28%	25,644,253
Sep 10, 2025	37.59	37.63	37.56	37.59	37.38	0.08%	6,639,502
Sep 9, 2025	37.60	37.61	37.50	37.56	37.35	-0.11%	8,842,575
Sep 8, 2025	37.67	37.67	37.59	37.60	37.39	0.03%	6,486,603
Sep 5, 2025	37.64	37.69	37.56	37.59	37.38	0.11%	7,850,772
Sep 4, 2025	37.49	37.57	37.47	37.55	37.34	0.25%	5,870,945
Sep 3, 2025	37.38	37.46	37.38	37.46	37.24	0.25%	8,453,226
Sep 2, 2025	37.31	37.37	37.29	37.36	37.15	-0.72%	10,581,494
Aug 29, 2025	37.69	37.69	37.62	37.63	37.20	-0.11%	15,681,083
Aug 28, 2025	37.68	37.69	37.65	37.67	37.24	-0.03%	6,193,831
Aug 27, 2025	37.62	37.69	37.61	37.68	37.25	0.12%	6,995,095
Aug 26, 2025	37.58	37.66	37.56	37.64	37.21	0.23%	13,787,132
Aug 25, 2025	37.60	37.60	37.54	37.55	37.12	-0.13%	7,988,920
Aug 22, 2025	37.38	37.61	37.33	37.60	37.17	0.75%	7,716,720
Aug 21, 2025	37.35	37.35	37.29	37.32	36.90	-0.13%	4,197,007
Aug 20, 2025	37.40	37.40	37.35	37.37	36.95	-0.08%	7,129,443
Aug 19, 2025	37.40	37.56	37.36	37.40	36.98	0.03%	7,843,276