USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	36.72	36.74	36.67	36.74	-	0.14%	5,481,553
Jul 27, 2026	36.72	36.74	36.68	36.69	36.69	0.08%	480,741
Jul 24, 2026	36.67	36.69	36.63	36.66	36.66	-	17,470,080
Jul 23, 2026	36.68	36.72	36.62	36.66	36.66	-0.38%	19,307,189
Jul 22, 2026	36.84	36.86	36.77	36.80	36.80	-0.16%	7,369,579
Jul 21, 2026	36.90	36.91	36.83	36.86	36.86	-0.05%	10,421,728
Jul 20, 2026	36.91	36.92	36.86	36.88	36.88	0.03%	9,516,002
Jul 17, 2026	36.91	36.95	36.86	36.87	36.87	-0.14%	13,294,272
Jul 16, 2026	36.89	36.93	36.88	36.92	36.92	0.01%	9,204,325
Jul 15, 2026	36.88	36.94	36.88	36.92	36.92	0.15%	5,861,764
Jul 14, 2026	36.87	36.88	36.82	36.86	36.86	0.16%	9,462,733
Jul 13, 2026	36.83	36.89	36.77	36.80	36.80	-0.19%	4,592,660
Jul 10, 2026	36.91	36.92	36.84	36.87	36.87	-0.08%	4,960,265
Jul 9, 2026	36.89	36.95	36.87	36.90	36.90	0.11%	5,030,264
Jul 8, 2026	36.84	36.87	36.80	36.86	36.86	-0.19%	10,680,824
Jul 7, 2026	36.94	36.97	36.89	36.93	36.93	-0.08%	13,828,052
Jul 6, 2026	36.89	36.98	36.89	36.96	36.96	0.19%	7,045,052
Jul 2, 2026	36.90	36.93	36.88	36.89	36.89	0.14%	16,662,383
Jul 1, 2026	36.81	36.86	36.79	36.84	36.84	0.07%	12,924,824
Jun 30, 2026	37.03	37.07	37.02	37.02	36.81	-0.03%	21,944,374
Jun 29, 2026	37.02	37.06	36.98	37.03	36.82	0.22%	11,217,691
Jun 26, 2026	36.97	37.03	36.95	36.95	36.74	-0.11%	16,199,678
Jun 25, 2026	37.00	37.09	36.96	36.99	36.78	0.08%	10,907,771
Jun 24, 2026	37.04	37.04	36.96	36.96	36.75	-	9,288,435
Jun 23, 2026	36.95	37.01	36.95	36.96	36.75	-0.08%	9,560,063
Jun 22, 2026	37.02	37.02	36.97	36.99	36.78	-0.05%	8,799,609
Jun 18, 2026	37.01	37.05	37.00	37.01	36.80	0.22%	18,727,932
Jun 17, 2026	37.01	37.07	36.90	36.93	36.72	-0.27%	24,239,611
Jun 16, 2026	37.05	37.07	37.00	37.03	36.82	-	19,967,084
Jun 15, 2026	37.08	37.10	37.03	37.03	36.82	0.14%	7,746,908
Jun 12, 2026	37.00	37.02	36.93	36.98	36.77	0.03%	7,341,698
Jun 11, 2026	36.82	37.00	36.81	36.97	36.76	0.49%	6,884,492
Jun 10, 2026	36.82	36.87	36.77	36.79	36.58	-0.16%	6,775,232
Jun 9, 2026	36.85	36.93	36.76	36.85	36.64	0.11%	8,527,540
Jun 8, 2026	36.85	36.86	36.78	36.81	36.60	0.08%	4,583,490
Jun 5, 2026	36.87	36.89	36.74	36.78	36.58	-0.43%	5,049,907
Jun 4, 2026	36.91	36.96	36.90	36.94	36.73	0.22%	9,391,249
Jun 3, 2026	36.90	36.92	36.85	36.86	36.65	-0.27%	8,286,489
Jun 2, 2026	36.93	36.97	36.93	36.96	36.75	0.05%	8,490,727
Jun 1, 2026	36.91	36.96	36.85	36.94	36.73	-0.06%	14,065,532
May 29, 2026	37.15	37.19	37.12	37.17	36.75	0.16%	11,706,461
May 28, 2026	37.06	37.15	37.05	37.11	36.70	0.05%	8,986,997
May 27, 2026	37.11	37.12	37.06	37.09	36.68	-0.03%	6,786,267
May 26, 2026	37.09	37.11	37.04	37.10	36.69	0.30%	8,599,759
May 22, 2026	37.01	37.04	36.96	36.99	36.58	0.03%	11,790,004
May 21, 2026	36.90	37.01	36.85	36.98	36.57	0.11%	25,709,887
May 20, 2026	36.78	36.95	36.74	36.94	36.53	0.65%	6,533,718
May 19, 2026	36.75	36.76	36.65	36.70	36.29	-0.24%	13,210,231
May 18, 2026	36.84	36.87	36.74	36.79	36.38	-	6,966,922
May 15, 2026	36.85	36.87	36.77	36.79	36.38	-0.41%	11,085,481