USHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	36.85	36.87	36.84	36.85	-	0.18%	565,657
Aug 18, 2026	36.81	36.81	36.77	36.79	36.79	-0.12%	315,352
Aug 17, 2026	36.85	36.86	36.82	36.83	36.83	-0.11%	167,011
Aug 14, 2026	36.89	36.90	36.85	36.87	36.87	-0.05%	361,578
Aug 13, 2026	36.86	36.92	36.86	36.89	36.89	0.19%	175,087
Aug 12, 2026	36.83	36.85	36.81	36.82	36.82	0.16%	506,804
Aug 11, 2026	36.79	36.80	36.76	36.76	36.76	-	415,026
Aug 10, 2026	36.80	36.81	36.74	36.76	36.76	-0.16%	578,630
Aug 7, 2026	36.84	36.86	36.81	36.82	36.82	0.16%	322,897
Aug 6, 2026	36.78	36.79	36.74	36.76	36.76	-0.08%	612,510
Aug 5, 2026	36.80	36.81	36.75	36.79	36.79	-0.03%	14,138,678
Aug 4, 2026	36.69	36.82	36.69	36.80	36.80	0.33%	15,892,773
Aug 3, 2026	36.62	36.69	36.61	36.68	36.68	0.31%	39,751,030
Jul 31, 2026	36.79	36.81	36.68	36.78	36.57	-0.03%	15,450,222
Jul 30, 2026	36.74	36.80	36.67	36.79	36.58	0.33%	12,882,240
Jul 29, 2026	36.75	36.78	36.63	36.67	36.46	-0.19%	7,875,264
Jul 28, 2026	36.72	36.76	36.67	36.74	36.53	0.14%	7,758,360
Jul 27, 2026	36.72	36.74	36.67	36.69	36.48	0.08%	12,269,870
Jul 24, 2026	36.67	36.69	36.63	36.66	36.45	-	17,470,081
Jul 23, 2026	36.68	36.72	36.62	36.66	36.45	-0.38%	19,307,189
Jul 22, 2026	36.84	36.86	36.77	36.80	36.59	-0.16%	7,369,579
Jul 21, 2026	36.90	36.91	36.83	36.86	36.65	-0.05%	10,421,728
Jul 20, 2026	36.91	36.92	36.86	36.88	36.67	0.03%	9,516,002
Jul 17, 2026	36.91	36.95	36.86	36.87	36.66	-0.14%	13,294,272
Jul 16, 2026	36.89	36.93	36.88	36.92	36.71	0.01%	9,204,325
Jul 15, 2026	36.88	36.94	36.88	36.92	36.70	0.15%	5,861,764
Jul 14, 2026	36.87	36.88	36.82	36.86	36.65	0.16%	9,462,733
Jul 13, 2026	36.83	36.89	36.77	36.80	36.59	-0.19%	4,592,660
Jul 10, 2026	36.91	36.92	36.84	36.87	36.66	-0.08%	4,960,265
Jul 9, 2026	36.89	36.95	36.87	36.90	36.69	0.11%	5,030,264
Jul 8, 2026	36.84	36.87	36.80	36.86	36.65	-0.19%	10,680,824
Jul 7, 2026	36.94	36.97	36.89	36.93	36.72	-0.08%	13,828,052
Jul 6, 2026	36.89	36.98	36.89	36.96	36.75	0.19%	7,045,052
Jul 2, 2026	36.90	36.93	36.88	36.89	36.68	0.14%	16,662,383
Jul 1, 2026	36.81	36.86	36.79	36.84	36.63	0.07%	12,924,824
Jun 30, 2026	37.03	37.07	37.02	37.02	36.60	-0.03%	21,944,374
Jun 29, 2026	37.02	37.06	36.98	37.03	36.61	0.22%	11,217,691
Jun 26, 2026	36.97	37.03	36.95	36.95	36.53	-0.11%	16,199,678
Jun 25, 2026	37.00	37.09	36.96	36.99	36.57	0.08%	10,907,771
Jun 24, 2026	37.04	37.04	36.96	36.96	36.54	-	9,288,435
Jun 23, 2026	36.95	37.01	36.95	36.96	36.54	-0.08%	9,560,063
Jun 22, 2026	37.02	37.02	36.97	36.99	36.57	-0.05%	8,799,609
Jun 18, 2026	37.01	37.05	37.00	37.01	36.59	0.22%	18,727,932
Jun 17, 2026	37.01	37.07	36.90	36.93	36.51	-0.27%	24,239,611
Jun 16, 2026	37.05	37.07	37.00	37.03	36.61	-	19,967,084
Jun 15, 2026	37.08	37.10	37.03	37.03	36.61	0.14%	7,746,908
Jun 12, 2026	37.00	37.02	36.93	36.98	36.56	0.03%	7,341,698
Jun 11, 2026	36.82	37.00	36.81	36.97	36.55	0.49%	6,884,492
Jun 10, 2026	36.82	36.87	36.77	36.79	36.37	-0.16%	6,775,232
Jun 9, 2026	36.85	36.93	36.76	36.85	36.43	0.11%	8,527,540