USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	36.96	37.03	36.96	36.99	-	0.19%	4,813,421
May 4, 2026	37.07	37.08	36.88	36.92	36.92	-0.32%	342,863
May 1, 2026	37.04	37.13	37.03	37.04	37.04	-0.51%	16,823,199
Apr 30, 2026	37.11	37.23	37.11	37.23	37.03	0.35%	20,612,613
Apr 29, 2026	37.17	37.19	37.02	37.10	36.90	-0.27%	16,265,539
Apr 28, 2026	37.17	37.22	37.17	37.20	37.00	-0.16%	8,132,657
Apr 27, 2026	37.24	37.27	37.20	37.26	37.06	0.03%	6,963,086
Apr 24, 2026	37.24	37.27	37.18	37.25	37.05	0.13%	11,724,313
Apr 23, 2026	37.23	37.28	37.10	37.20	37.00	-0.11%	11,466,738
Apr 22, 2026	37.25	37.29	37.21	37.24	37.04	0.13%	10,190,168
Apr 21, 2026	37.27	37.28	37.17	37.19	36.99	-0.27%	11,716,935
Apr 20, 2026	37.31	37.32	37.24	37.29	37.09	-	12,313,027
Apr 17, 2026	37.24	37.36	37.24	37.29	37.09	0.35%	18,500,071
Apr 16, 2026	37.23	37.24	37.14	37.16	36.96	-0.16%	18,227,776
Apr 15, 2026	37.22	37.25	37.18	37.22	37.02	-0.08%	12,317,094
Apr 14, 2026	37.15	37.28	37.15	37.25	37.05	0.35%	17,363,308
Apr 13, 2026	36.95	37.13	36.94	37.12	36.92	0.38%	20,664,138
Apr 10, 2026	37.15	37.16	36.98	36.98	36.78	-0.38%	9,310,942
Apr 9, 2026	37.08	37.20	37.02	37.12	36.92	0.03%	24,448,001
Apr 8, 2026	37.23	37.24	37.04	37.11	36.91	0.54%	36,598,523
Apr 7, 2026	36.85	36.91	36.70	36.91	36.71	0.08%	31,716,034
Apr 6, 2026	36.79	36.89	36.78	36.88	36.68	0.22%	30,526,581
Apr 2, 2026	36.58	36.82	36.56	36.80	36.60	0.19%	19,578,105
Apr 1, 2026	36.70	36.74	36.64	36.73	36.53	-0.30%	28,098,956
Mar 31, 2026	36.66	36.88	36.64	36.84	36.41	0.99%	27,300,882
Mar 30, 2026	36.59	36.62	36.46	36.48	36.05	0.11%	24,129,215
Mar 27, 2026	36.47	36.52	36.39	36.44	36.02	-0.30%	21,654,282
Mar 26, 2026	36.66	36.74	36.50	36.55	36.12	-0.60%	21,984,176
Mar 25, 2026	36.79	36.86	36.75	36.77	36.34	0.27%	20,517,692
Mar 24, 2026	36.70	36.77	36.60	36.67	36.24	-0.22%	19,624,209
Mar 23, 2026	36.73	36.91	36.67	36.75	36.32	0.57%	24,745,273
Mar 20, 2026	36.83	36.83	36.50	36.54	36.11	-0.92%	50,640,141
Mar 19, 2026	36.62	36.89	36.59	36.88	36.45	0.24%	29,332,975
Mar 18, 2026	36.91	36.92	36.75	36.79	36.36	-0.43%	19,384,264
Mar 17, 2026	36.89	36.96	36.84	36.95	36.52	0.46%	12,926,808
Mar 16, 2026	36.82	36.90	36.76	36.78	36.35	0.33%	24,851,910
Mar 13, 2026	36.83	36.89	36.64	36.66	36.23	-0.24%	24,210,725
Mar 12, 2026	36.93	36.93	36.73	36.75	36.32	-0.62%	21,317,243
Mar 11, 2026	37.03	37.06	36.95	36.98	36.55	-0.24%	23,550,186
Mar 10, 2026	37.06	37.21	37.06	37.07	36.64	-0.08%	10,191,836
Mar 9, 2026	36.83	37.12	36.81	37.10	36.67	0.49%	17,352,438
Mar 6, 2026	36.98	37.05	36.89	36.92	36.49	-0.43%	29,161,432
Mar 5, 2026	37.21	37.21	37.05	37.08	36.65	-0.46%	19,885,826
Mar 4, 2026	37.19	37.28	37.17	37.25	36.82	0.35%	18,778,915
Mar 3, 2026	37.03	37.20	36.99	37.12	36.69	-0.24%	22,099,872
Mar 2, 2026	37.09	37.25	37.08	37.21	36.78	-0.48%	17,944,775
Feb 27, 2026	37.43	37.46	37.39	37.39	36.75	-0.27%	18,474,053
Feb 26, 2026	37.51	37.52	37.44	37.49	36.85	-0.07%	15,924,631
Feb 25, 2026	37.48	37.53	37.47	37.52	36.88	0.17%	13,659,268
Feb 24, 2026	37.48	37.49	37.38	37.45	36.81	-0.13%	10,680,343