USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	37.25	37.26	37.20	37.25	37.25	-0.05%	8,049,327
Nov 19, 2024	37.20	37.28	37.17	37.27	37.27	0.16%	3,933,931
Nov 18, 2024	37.14	37.21	37.12	37.21	37.21	0.19%	8,953,946
Nov 15, 2024	37.13	37.15	37.05	37.14	37.14	-	9,083,797
Nov 14, 2024	37.27	37.27	37.13	37.14	37.14	-0.27%	8,960,152
Nov 13, 2024	37.27	37.30	37.20	37.24	37.24	0.05%	7,541,924
Nov 12, 2024	37.43	37.43	37.18	37.22	37.22	-0.43%	8,636,536
Nov 11, 2024	37.42	37.42	37.35	37.38	37.38	-0.03%	4,938,029
Nov 8, 2024	37.38	37.41	37.33	37.39	37.39	0.16%	13,158,334
Nov 7, 2024	37.18	37.35	37.15	37.33	37.33	0.40%	16,993,037
Nov 6, 2024	37.17	37.20	37.05	37.18	37.18	0.22%	19,594,840
Nov 5, 2024	37.03	37.10	36.99	37.10	37.10	0.31%	18,336,240
Nov 4, 2024	37.04	37.06	36.96	36.99	36.99	0.22%	9,057,546
Nov 1, 2024	37.02	37.06	36.89	36.91	36.91	-0.61%	12,560,051
Oct 31, 2024	37.22	37.22	37.11	37.13	36.92	-0.17%	14,233,510
Oct 30, 2024	37.28	37.33	37.18	37.20	36.98	-0.15%	18,557,449
Oct 29, 2024	37.21	37.28	37.15	37.25	37.04	-0.05%	8,078,248
Oct 28, 2024	37.28	37.29	37.22	37.27	37.06	0.27%	19,612,559
Oct 25, 2024	37.26	37.29	37.14	37.17	36.96	-0.05%	9,889,490
Oct 24, 2024	37.16	37.23	37.14	37.19	36.98	0.22%	16,757,961
Oct 23, 2024	37.19	37.19	37.08	37.11	36.90	-0.30%	11,778,482
Oct 22, 2024	37.24	37.25	37.17	37.22	37.01	-0.16%	11,603,049
Oct 21, 2024	37.38	37.38	37.22	37.28	37.07	-0.32%	13,303,426
Oct 18, 2024	37.38	37.41	37.34	37.40	37.19	0.21%	8,074,126
Oct 17, 2024	37.41	37.42	37.26	37.32	37.11	-0.19%	10,977,187
Oct 16, 2024	37.37	37.42	37.34	37.39	37.18	0.19%	20,686,062
Oct 15, 2024	37.31	37.45	37.30	37.32	37.11	-0.01%	4,740,298
Oct 14, 2024	37.30	37.34	37.23	37.33	37.11	0.09%	2,412,647
Oct 11, 2024	37.23	37.31	37.22	37.29	37.08	0.21%	5,965,082
Oct 10, 2024	37.24	37.24	37.15	37.21	37.00	-	4,911,283
Oct 9, 2024	37.25	37.26	37.20	37.21	37.00	-0.11%	13,718,412
Oct 8, 2024	37.23	37.25	37.19	37.25	37.04	0.22%	6,630,732
Oct 7, 2024	37.29	37.29	37.16	37.17	36.96	-0.35%	7,774,421
Oct 4, 2024	37.39	37.39	37.29	37.30	37.09	-0.21%	6,233,511
Oct 3, 2024	37.41	37.42	37.33	37.38	37.17	-0.19%	7,246,670
Oct 2, 2024	37.42	37.45	37.35	37.45	37.24	0.05%	13,096,570
Oct 1, 2024	37.46	37.50	37.41	37.43	37.22	-0.58%	12,214,437
Sep 30, 2024	37.67	37.72	37.60	37.65	37.23	-0.08%	12,180,796
Sep 27, 2024	37.62	37.70	37.62	37.68	37.26	0.21%	19,588,750
Sep 26, 2024	37.65	37.65	37.54	37.60	37.19	0.08%	10,628,248
Sep 25, 2024	37.58	37.59	37.46	37.57	37.16	-0.05%	12,297,738
Sep 24, 2024	37.60	37.62	37.55	37.59	37.18	0.03%	7,800,602
Sep 23, 2024	37.63	37.64	37.57	37.58	37.17	-0.16%	16,154,780
Sep 20, 2024	37.63	37.65	37.53	37.64	37.22	0.03%	10,163,629
Sep 19, 2024	37.67	37.69	37.56	37.63	37.21	0.35%	14,436,934
Sep 18, 2024	37.50	37.66	37.44	37.50	37.09	0.07%	4,649,541
Sep 17, 2024	37.49	37.51	37.43	37.48	37.06	0.01%	8,921,529
Sep 16, 2024	37.38	37.48	36.69	37.47	37.06	0.29%	4,562,796
Sep 13, 2024	37.32	37.39	37.31	37.36	36.95	0.27%	2,409,353
Sep 12, 2024	37.20	37.30	37.18	37.26	36.85	0.11%	6,671,704
Sep 11, 2024	37.14	37.22	37.07	37.22	36.81	0.16%	5,859,008
Sep 10, 2024	37.25	37.25	37.12	37.16	36.75	-0.16%	3,285,853
Sep 9, 2024	37.20	37.25	37.15	37.22	36.81	0.24%	10,754,355
Sep 6, 2024	37.23	37.27	37.07	37.13	36.72	-0.19%	11,485,201
Sep 5, 2024	37.14	37.23	37.11	37.20	36.79	0.32%	27,767,237
Sep 4, 2024	36.94	37.13	36.94	37.08	36.67	0.32%	7,529,563
Sep 3, 2024	37.04	37.08	36.92	36.96	36.55	-0.86%	12,768,403
Aug 30, 2024	37.31	37.31	37.24	37.28	36.66	0.03%	6,237,324
Aug 29, 2024	37.25	37.29	37.22	37.27	36.65	0.05%	6,703,470
Aug 28, 2024	37.23	37.25	37.17	37.25	36.63	0.05%	16,400,388
Aug 27, 2024	37.21	37.28	37.17	37.23	36.61	-	13,395,185
Aug 26, 2024	37.31	37.31	37.21	37.23	36.61	-0.13%	5,925,017
Aug 23, 2024	37.18	37.29	37.15	37.28	36.66	0.49%	5,570,721
Aug 22, 2024	37.15	37.15	37.05	37.10	36.49	-0.11%	4,571,419
Aug 21, 2024	37.10	37.16	37.06	37.14	36.53	0.22%	4,374,935
Aug 20, 2024	37.12	37.12	37.00	37.06	36.45	-0.08%	11,957,180
Aug 19, 2024	37.02	37.10	36.98	37.09	36.48	0.18%	7,910,065
Aug 16, 2024	36.92	37.04	36.89	37.03	36.41	0.31%	6,304,960
Aug 15, 2024	36.92	36.92	36.84	36.91	36.30	0.09%	9,751,212
Aug 14, 2024	36.79	36.89	36.76	36.88	36.27	0.20%	12,369,854
Aug 13, 2024	36.71	36.80	36.67	36.80	36.19	0.44%	8,383,505
Aug 12, 2024	36.67	36.67	36.58	36.64	36.03	0.11%	3,903,479
Aug 9, 2024	36.66	36.67	36.56	36.60	35.99	-	4,610,821
Aug 8, 2024	36.59	36.64	36.54	36.60	35.99	0.36%	6,264,767
Aug 7, 2024	36.63	36.65	36.47	36.47	35.87	0.08%	9,089,644
Aug 6, 2024	36.47	36.56	36.27	36.44	35.84	0.39%	12,919,722
Aug 5, 2024	36.29	36.37	36.02	36.30	35.70	-0.60%	20,277,275
Aug 2, 2024	36.56	36.63	36.47	36.52	35.92	-0.33%	7,340,426
Aug 1, 2024	36.73	36.78	36.61	36.64	36.03	-0.70%	11,894,203
Jul 31, 2024	36.89	36.92	36.80	36.90	36.10	0.38%	9,294,336
Jul 30, 2024	36.81	36.81	36.70	36.76	35.97	0.03%	10,775,630
Jul 29, 2024	36.88	36.88	36.71	36.75	35.96	-0.14%	9,817,952
Jul 26, 2024	36.84	36.84	36.75	36.80	36.01	0.27%	8,248,215
Jul 25, 2024	36.73	36.81	36.69	36.70	35.91	0.05%	14,015,954
Jul 24, 2024	36.77	36.80	36.66	36.68	35.89	-0.30%	16,060,321
Jul 23, 2024	36.80	36.85	36.77	36.79	36.00	0.03%	11,677,653
Jul 22, 2024	36.73	36.78	36.70	36.78	35.99	0.33%	13,565,921
Jul 19, 2024	36.70	36.70	36.60	36.66	35.87	-0.08%	11,462,211
Jul 18, 2024	36.75	36.78	36.65	36.69	35.90	-0.16%	16,754,670
Jul 17, 2024	36.66	36.77	36.65	36.75	35.96	-0.14%	12,340,481
Jul 16, 2024	36.69	36.81	36.65	36.80	36.01	0.41%	14,832,359
Jul 15, 2024	36.67	36.67	36.59	36.65	35.86	-	24,446,606
Jul 12, 2024	36.55	36.66	36.53	36.65	35.86	0.27%	6,544,803
Jul 11, 2024	36.54	36.57	36.50	36.55	35.76	0.41%	6,088,565
Jul 10, 2024	36.37	36.44	36.36	36.40	35.61	0.17%	6,918,533
Jul 9, 2024	36.36	36.37	36.29	36.34	35.56	-0.06%	4,001,165
Jul 8, 2024	36.37	36.40	36.31	36.36	35.58	-0.05%	4,048,452
Jul 5, 2024	36.31	36.39	36.31	36.38	35.59	0.33%	3,457,586
Jul 3, 2024	36.19	36.26	36.16	36.26	35.48	0.30%	3,550,002
Jul 2, 2024	36.05	36.15	36.05	36.15	35.37	0.25%	3,750,984