USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	37.25	37.29	37.23	37.29	37.29	0.08%	4,511,921
Feb 19, 2025	37.19	37.27	37.16	37.26	37.26	0.03%	9,785,978
Feb 18, 2025	37.26	37.27	37.21	37.25	37.25	-0.03%	7,968,814
Feb 14, 2025	37.25	37.33	37.24	37.26	37.26	0.08%	6,433,964
Feb 13, 2025	37.12	37.24	37.09	37.23	37.23	0.46%	6,132,737
Feb 12, 2025	37.02	37.10	36.99	37.06	37.06	-0.19%	11,169,579
Feb 11, 2025	37.15	37.17	37.10	37.13	37.13	-0.08%	8,689,874
Feb 10, 2025	37.18	37.26	37.14	37.16	37.16	0.19%	6,800,085
Feb 7, 2025	37.19	37.19	37.08	37.09	37.09	-0.27%	10,938,583
Feb 6, 2025	37.27	37.27	37.18	37.19	37.19	-0.19%	10,783,134
Feb 5, 2025	37.20	37.28	37.17	37.26	37.26	0.32%	8,495,565
Feb 4, 2025	37.07	37.15	37.03	37.14	37.14	0.24%	6,461,352
Feb 3, 2025	36.97	37.10	36.91	37.05	37.05	-0.64%	12,174,663
Jan 31, 2025	37.38	37.42	37.28	37.29	37.08	-0.16%	11,587,463
Jan 30, 2025	37.39	37.39	37.32	37.35	37.14	0.13%	13,988,579
Jan 29, 2025	37.33	37.35	37.24	37.30	37.09	-0.03%	9,167,232
Jan 28, 2025	37.36	37.36	37.27	37.31	37.10	-0.09%	15,700,363
Jan 27, 2025	37.26	37.36	37.16	37.35	37.13	0.15%	17,279,497
Jan 24, 2025	37.29	37.34	37.26	37.29	37.08	0.05%	9,320,689
Jan 23, 2025	37.21	37.27	37.18	37.27	37.06	0.16%	9,752,919
Jan 22, 2025	37.29	37.29	37.20	37.21	37.00	-0.13%	7,436,633
Jan 21, 2025	37.26	37.29	37.24	37.26	37.05	0.19%	4,411,124
Jan 17, 2025	37.20	37.20	37.14	37.19	36.98	0.19%	11,737,859
Jan 16, 2025	37.09	37.14	37.00	37.12	36.91	0.11%	15,839,875
Jan 15, 2025	37.00	37.09	36.90	37.08	36.87	0.87%	11,228,364
Jan 14, 2025	36.81	36.81	36.73	36.76	36.55	0.08%	15,297,472
Jan 13, 2025	36.71	36.73	36.65	36.73	36.52	0.05%	17,627,927
Jan 10, 2025	36.82	36.85	36.70	36.71	36.50	-0.54%	9,269,555
Jan 8, 2025	36.86	36.94	36.84	36.91	36.70	0.08%	12,876,060
Jan 7, 2025	37.03	37.06	36.87	36.88	36.67	-0.30%	14,812,114
Jan 6, 2025	37.04	37.05	36.97	36.99	36.78	0.08%	8,925,909
Jan 3, 2025	36.96	36.98	36.92	36.96	36.75	0.27%	6,850,057
Jan 2, 2025	36.90	36.92	36.82	36.86	36.65	0.19%	6,321,882
Dec 31, 2024	36.88	36.88	36.74	36.79	36.58	0.03%	5,528,887
Dec 30, 2024	36.74	36.84	36.72	36.78	36.57	0.08%	7,330,380
Dec 27, 2024	36.88	36.94	36.73	36.75	36.54	-0.24%	6,618,694
Dec 26, 2024	36.74	36.86	36.70	36.84	36.63	0.24%	5,192,971
Dec 24, 2024	36.70	36.77	36.66	36.75	36.54	0.20%	6,095,733
Dec 23, 2024	36.83	36.83	36.66	36.68	36.46	-0.15%	12,414,813
Dec 20, 2024	36.61	36.80	36.56	36.73	36.52	0.52%	16,989,176
Dec 19, 2024	36.73	36.74	36.52	36.54	36.33	-0.11%	31,550,551
Dec 18, 2024	37.02	37.02	36.58	36.58	36.37	-1.64%	19,015,028
Dec 17, 2024	37.21	37.23	37.17	37.19	36.75	-0.11%	12,620,144
Dec 16, 2024	37.25	37.41	37.21	37.23	36.79	0.13%	9,398,627
Dec 13, 2024	37.33	37.33	37.18	37.18	36.74	-0.27%	12,731,237
Dec 12, 2024	37.39	37.39	37.28	37.28	36.84	-0.21%	9,853,366
Dec 11, 2024	37.43	37.43	37.36	37.36	36.92	0.03%	6,500,413
Dec 10, 2024	37.38	37.38	37.33	37.35	36.91	-0.05%	7,285,965
Dec 9, 2024	37.43	37.48	37.35	37.37	36.93	-0.08%	10,354,140
Dec 6, 2024	37.41	37.47	37.36	37.40	36.96	0.13%	15,906,172
Dec 5, 2024	37.36	37.36	37.31	37.35	36.91	-0.05%	13,353,920
Dec 4, 2024	37.31	37.37	37.28	37.37	36.93	0.30%	19,488,376
Dec 3, 2024	37.30	37.32	37.25	37.26	36.82	-0.03%	12,167,589
Dec 2, 2024	37.48	37.48	37.22	37.27	36.83	-0.69%	20,053,828
Nov 29, 2024	37.48	37.54	37.46	37.53	36.87	0.29%	2,340,078
Nov 27, 2024	37.36	37.43	37.35	37.42	36.76	0.29%	10,879,805
Nov 26, 2024	37.36	37.37	37.20	37.31	36.66	-0.17%	19,426,891
Nov 25, 2024	37.38	37.41	37.35	37.38	36.72	0.39%	21,556,635
Nov 22, 2024	37.27	37.30	37.23	37.23	36.58	-0.05%	14,502,785
Nov 21, 2024	37.29	37.42	37.23	37.25	36.60	-	16,908,726
Nov 20, 2024	37.25	37.26	37.20	37.25	36.60	-0.05%	8,049,327
Nov 19, 2024	37.20	37.28	37.17	37.27	36.62	0.16%	3,933,931
Nov 18, 2024	37.14	37.21	37.12	37.21	36.56	0.19%	8,953,946
Nov 15, 2024	37.13	37.15	37.05	37.14	36.49	-	9,083,797
Nov 14, 2024	37.27	37.27	37.13	37.14	36.49	-0.27%	8,960,152
Nov 13, 2024	37.27	37.30	37.20	37.24	36.59	0.05%	7,541,924
Nov 12, 2024	37.43	37.43	37.18	37.22	36.57	-0.43%	8,636,536
Nov 11, 2024	37.42	37.42	37.35	37.38	36.72	-0.03%	4,938,029
Nov 8, 2024	37.38	37.41	37.33	37.39	36.73	0.16%	13,158,334
Nov 7, 2024	37.18	37.35	37.15	37.33	36.68	0.40%	16,993,037
Nov 6, 2024	37.17	37.20	37.05	37.18	36.53	0.22%	19,594,840
Nov 5, 2024	37.03	37.10	36.99	37.10	36.45	0.31%	18,336,240
Nov 4, 2024	37.04	37.06	36.96	36.99	36.34	0.22%	9,057,546
Nov 1, 2024	37.02	37.06	36.89	36.91	36.26	-0.61%	12,560,051
Oct 31, 2024	37.22	37.22	37.11	37.13	36.27	-0.17%	14,233,510
Oct 30, 2024	37.28	37.33	37.18	37.20	36.33	-0.15%	18,557,449
Oct 29, 2024	37.21	37.28	37.15	37.25	36.39	-0.05%	8,078,248
Oct 28, 2024	37.28	37.29	37.22	37.27	36.41	0.27%	19,612,559
Oct 25, 2024	37.26	37.29	37.14	37.17	36.31	-0.05%	9,889,490
Oct 24, 2024	37.16	37.23	37.14	37.19	36.33	0.22%	16,757,961
Oct 23, 2024	37.19	37.19	37.08	37.11	36.25	-0.30%	11,778,482
Oct 22, 2024	37.24	37.25	37.17	37.22	36.36	-0.16%	11,603,049
Oct 21, 2024	37.38	37.38	37.22	37.28	36.42	-0.32%	13,303,426
Oct 18, 2024	37.38	37.41	37.34	37.40	36.54	0.21%	8,074,126
Oct 17, 2024	37.41	37.42	37.26	37.32	36.46	-0.19%	10,977,187
Oct 16, 2024	37.37	37.42	37.34	37.39	36.53	0.19%	20,686,062
Oct 15, 2024	37.31	37.45	37.30	37.32	36.46	-0.01%	4,740,298
Oct 14, 2024	37.30	37.34	37.23	37.33	36.46	0.09%	2,412,647
Oct 11, 2024	37.23	37.31	37.22	37.29	36.43	0.21%	5,965,082
Oct 10, 2024	37.24	37.24	37.15	37.21	36.35	-	4,911,283
Oct 9, 2024	37.25	37.26	37.20	37.21	36.35	-0.11%	13,718,412
Oct 8, 2024	37.23	37.25	37.19	37.25	36.39	0.22%	6,630,732
Oct 7, 2024	37.29	37.29	37.16	37.17	36.31	-0.35%	7,774,421
Oct 4, 2024	37.39	37.39	37.29	37.30	36.44	-0.21%	6,233,511
Oct 3, 2024	37.41	37.42	37.33	37.38	36.52	-0.19%	7,246,670
Oct 2, 2024	37.42	37.45	37.35	37.45	36.58	0.05%	13,096,570
Oct 1, 2024	37.46	37.50	37.41	37.43	36.56	-0.58%	12,214,437
Sep 30, 2024	37.67	37.72	37.60	37.65	36.58	-0.08%	12,180,796
Sep 27, 2024	37.62	37.70	37.62	37.68	36.61	0.21%	19,588,750
Sep 26, 2024	37.65	37.65	37.54	37.60	36.53	0.08%	10,628,248