USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	37.16	37.22	37.16	37.20	-	-0.03%	10,478,651
Nov 17, 2025	37.26	37.29	37.17	37.21	37.21	-0.16%	12,416,778
Nov 14, 2025	37.20	37.35	37.20	37.27	37.27	0.03%	9,930,190
Nov 13, 2025	37.36	37.37	37.24	37.26	37.26	-0.45%	14,028,429
Nov 12, 2025	37.51	37.51	37.40	37.43	37.43	-0.17%	10,445,540
Nov 11, 2025	37.45	37.50	37.45	37.50	37.50	0.15%	2,066,751
Nov 10, 2025	37.37	37.47	37.37	37.44	37.44	0.29%	8,962,402
Nov 7, 2025	37.27	37.33	37.21	37.33	37.33	0.08%	6,842,541
Nov 6, 2025	37.32	37.32	37.23	37.30	37.30	0.08%	8,813,843
Nov 5, 2025	37.26	37.30	37.24	37.27	37.27	0.09%	5,740,462
Nov 4, 2025	37.19	37.27	37.17	37.24	37.24	-0.04%	26,964,329
Nov 3, 2025	37.38	37.38	37.24	37.25	37.25	-0.88%	29,259,566
Oct 31, 2025	37.64	37.66	37.55	37.58	37.37	-	17,310,127
Oct 30, 2025	37.59	37.65	37.57	37.58	37.37	-0.19%	17,710,824
Oct 29, 2025	37.76	37.77	37.63	37.65	37.44	-0.29%	6,727,824
Oct 28, 2025	37.81	37.81	37.75	37.76	37.55	-0.11%	8,253,284
Oct 27, 2025	37.77	37.82	37.73	37.80	37.59	0.27%	16,782,053
Oct 24, 2025	37.70	37.71	37.65	37.70	37.49	0.27%	5,237,920
Oct 23, 2025	37.55	37.60	37.53	37.60	37.39	0.19%	11,320,297
Oct 22, 2025	37.56	37.58	37.49	37.53	37.32	-0.13%	25,709,626
Oct 21, 2025	37.60	37.62	37.55	37.58	37.37	-0.05%	14,975,884
Oct 20, 2025	37.55	37.61	37.54	37.60	37.39	0.16%	11,967,333
Oct 17, 2025	37.42	37.54	37.41	37.54	37.33	0.24%	13,128,268
Oct 16, 2025	37.57	37.58	37.41	37.45	37.24	-0.27%	11,720,327
Oct 15, 2025	37.54	37.59	37.48	37.55	37.34	0.29%	14,084,480
Oct 14, 2025	37.27	37.48	37.25	37.44	37.23	0.11%	11,851,938
Oct 13, 2025	37.28	37.40	37.27	37.40	37.19	0.56%	5,674,468
Oct 10, 2025	37.42	37.43	37.17	37.19	36.98	-0.53%	18,467,373
Oct 9, 2025	37.49	37.49	37.33	37.39	37.18	-0.29%	8,286,244
Oct 8, 2025	37.57	37.59	37.49	37.50	37.29	-0.13%	12,827,626
Oct 7, 2025	37.60	37.61	37.54	37.55	37.34	-0.11%	9,607,113
Oct 6, 2025	37.62	37.63	37.58	37.59	37.38	-0.01%	15,836,806
Oct 3, 2025	37.62	37.64	37.58	37.60	37.38	-0.04%	8,608,973
Oct 2, 2025	37.64	37.66	37.59	37.61	37.40	-0.11%	8,937,406
Oct 1, 2025	37.59	37.65	37.56	37.65	37.44	-0.34%	19,698,781
Sep 30, 2025	37.79	37.81	37.74	37.78	37.35	-0.05%	32,858,148
Sep 29, 2025	37.77	37.81	37.75	37.80	37.37	0.19%	12,849,171
Sep 26, 2025	37.71	37.74	37.68	37.73	37.30	0.19%	10,900,163
Sep 25, 2025	37.70	37.71	37.65	37.66	37.23	-0.32%	13,321,745
Sep 24, 2025	37.80	37.82	37.75	37.78	37.35	-0.05%	9,778,792
Sep 23, 2025	37.85	37.87	37.78	37.80	37.37	-0.13%	9,768,304
Sep 22, 2025	37.78	37.85	37.78	37.85	37.42	0.16%	6,137,449
Sep 19, 2025	37.80	37.82	37.77	37.79	37.36	0.03%	4,738,427
Sep 18, 2025	37.75	37.80	37.71	37.78	37.35	0.19%	8,137,292
Sep 17, 2025	37.76	37.79	37.64	37.71	37.28	-0.11%	8,216,204
Sep 16, 2025	37.78	37.79	37.73	37.75	37.32	-0.08%	6,443,921
Sep 15, 2025	37.73	37.78	37.72	37.78	37.35	0.24%	5,631,495
Sep 12, 2025	37.71	37.71	37.65	37.69	37.26	-0.01%	8,409,478
Sep 11, 2025	37.62	37.71	37.62	37.70	37.27	0.28%	25,644,253
Sep 10, 2025	37.59	37.63	37.56	37.59	37.17	0.08%	6,639,502