UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.24	42.69	42.24	42.56	42.56	1.17%	4,818
Feb 20, 2025	42.10	42.21	42.06	42.07	42.07	0.36%	3,394
Feb 19, 2025	41.82	41.97	41.81	41.92	41.92	0.13%	5,562
Feb 18, 2025	42.04	42.11	41.86	41.86	41.86	-1.14%	2,639
Feb 14, 2025	42.41	42.57	42.33	42.35	42.35	0.50%	2,098
Feb 13, 2025	41.93	42.22	41.88	42.14	42.14	1.58%	9,999
Feb 12, 2025	41.50	41.62	41.35	41.48	41.48	-1.33%	4,903
Feb 11, 2025	42.08	42.10	42.02	42.04	42.04	-0.61%	6,566
Feb 10, 2025	42.44	42.48	42.25	42.30	42.30	-0.30%	4,848
Feb 7, 2025	42.45	42.45	42.35	42.43	42.43	-0.66%	3,777
Feb 6, 2025	42.70	42.80	42.69	42.71	42.71	-	3,504
Feb 5, 2025	42.50	42.81	42.50	42.71	42.71	1.69%	3,236
Feb 4, 2025	41.63	42.03	41.63	42.00	42.00	0.29%	4,055
Feb 3, 2025	42.08	42.28	41.77	41.88	41.88	0.17%	5,091
Jan 31, 2025	42.07	42.13	41.74	41.81	41.66	-0.36%	6,492
Jan 30, 2025	42.00	42.11	41.94	41.96	41.81	0.29%	20,699
Jan 29, 2025	42.05	42.05	41.71	41.84	41.69	-0.17%	2,952
Jan 28, 2025	41.75	41.91	41.74	41.91	41.76	-0.21%	6,367
Jan 27, 2025	41.85	42.00	41.81	42.00	41.85	1.31%	5,902
Jan 24, 2025	41.23	41.47	41.23	41.46	41.31	0.43%	8,882
Jan 23, 2025	41.23	41.28	41.17	41.28	41.13	-0.79%	4,042
Jan 22, 2025	41.77	41.84	41.56	41.61	41.46	-0.48%	5,745
Jan 21, 2025	41.80	41.81	41.70	41.81	41.66	0.84%	15,429
Jan 17, 2025	41.72	41.72	41.41	41.46	41.31	0.12%	5,269
Jan 16, 2025	41.23	41.43	41.04	41.41	41.26	0.44%	3,384
Jan 15, 2025	41.23	41.32	41.12	41.23	41.08	1.68%	9,272
Jan 14, 2025	40.55	40.55	40.40	40.55	40.40	-0.20%	4,352
Jan 13, 2025	40.71	40.72	40.54	40.63	40.48	-0.05%	6,130
Jan 10, 2025	40.57	40.84	40.56	40.65	40.50	-0.78%	21,618
Jan 8, 2025	40.72	40.97	40.71	40.97	40.82	0.10%	8,172
Jan 7, 2025	41.26	41.26	40.90	40.93	40.78	-1.06%	17,467
Jan 6, 2025	41.47	41.50	41.30	41.37	41.22	-0.48%	19,018
Jan 3, 2025	41.70	41.71	41.57	41.57	41.42	-0.29%	3,316
Jan 2, 2025	41.83	41.90	41.60	41.69	41.54	0.01%	2,057
Dec 31, 2024	42.00	42.03	41.65	41.69	41.54	-0.44%	5,364
Dec 30, 2024	41.87	41.92	41.80	41.87	41.72	0.46%	12,743
Dec 27, 2024	41.85	41.96	41.68	41.68	41.38	-0.74%	56,934
Dec 26, 2024	41.72	42.00	41.72	41.99	41.69	-0.08%	8,672
Dec 24, 2024	41.67	42.02	41.66	42.02	41.72	0.31%	6,635
Dec 23, 2024	42.21	42.21	41.89	41.89	41.59	-0.87%	6,047
Dec 20, 2024	42.39	42.42	42.26	42.26	41.96	0.45%	2,801
Dec 19, 2024	42.16	42.26	41.92	42.07	41.77	-1.52%	11,450
Dec 18, 2024	43.20	43.20	42.72	42.72	42.41	-1.11%	11,151
Dec 17, 2024	43.12	43.29	43.11	43.20	42.89	0.31%	3,960
Dec 16, 2024	43.13	43.15	42.98	43.07	42.76	0.15%	2,793
Dec 13, 2024	43.25	43.25	42.94	43.00	42.69	-0.87%	10,911
Dec 12, 2024	43.64	43.68	43.38	43.38	43.06	-1.19%	18,445
Dec 11, 2024	44.32	44.32	43.89	43.90	43.59	-0.97%	5,729
Dec 10, 2024	44.30	44.40	44.30	44.33	44.01	-0.49%	3,574
Dec 9, 2024	44.77	44.77	44.54	44.55	44.23	-0.91%	2,010
Dec 6, 2024	45.13	45.13	44.87	44.96	44.64	0.20%	4,173
Dec 5, 2024	44.64	44.89	44.63	44.87	44.55	0.11%	38,649
Dec 4, 2024	44.16	44.82	44.16	44.82	44.50	1.06%	2,798
Dec 3, 2024	44.67	44.76	44.35	44.35	44.03	-0.83%	1,507
Dec 2, 2024	44.38	44.82	44.38	44.72	44.40	-0.13%	8,700
Nov 29, 2024	44.69	44.78	44.62	44.78	44.30	1.17%	3,006
Nov 27, 2024	44.32	44.45	44.21	44.26	43.79	0.49%	4,465
Nov 26, 2024	43.93	44.05	43.90	44.05	43.58	-0.27%	5,976
Nov 25, 2024	43.88	44.21	43.88	44.17	43.70	2.48%	5,250
Nov 22, 2024	43.16	43.21	43.07	43.10	42.64	0.16%	7,601
Nov 21, 2024	43.11	43.26	42.90	43.03	42.57	-0.14%	2,941
Nov 20, 2024	43.14	43.23	43.09	43.09	42.63	-0.34%	2,497
Nov 19, 2024	43.29	43.35	43.24	43.24	42.78	0.53%	5,802
Nov 18, 2024	42.77	43.01	42.77	43.01	42.55	0.15%	1,505
Nov 15, 2024	42.73	43.18	42.73	42.94	42.48	-0.30%	14,081
Nov 14, 2024	43.15	43.30	43.03	43.07	42.61	0.63%	4,854
Nov 13, 2024	43.31	43.31	42.79	42.80	42.34	-0.95%	12,108
Nov 12, 2024	43.64	43.68	43.21	43.21	42.75	-1.39%	14,591
Nov 11, 2024	43.89	43.90	43.67	43.82	43.35	-0.50%	3,135
Nov 8, 2024	43.79	44.06	43.74	44.04	43.57	1.33%	10,900
Nov 7, 2024	43.22	43.60	43.22	43.46	43.00	1.16%	21,782
Nov 6, 2024	42.65	43.16	42.65	42.96	42.50	-2.72%	18,738
Nov 5, 2024	43.70	44.16	43.64	44.16	43.69	0.62%	4,467
Nov 4, 2024	43.79	44.00	43.76	43.89	43.42	1.46%	3,736
Nov 1, 2024	43.93	44.02	43.25	43.26	42.80	-1.70%	3,002
Oct 31, 2024	44.04	44.04	44.01	44.01	43.39	0.10%	384
Oct 30, 2024	44.30	44.30	43.97	43.97	43.35	0.40%	506
Oct 29, 2024	43.38	43.79	43.32	43.79	43.17	0.18%	7,770
Oct 28, 2024	43.85	43.85	43.58	43.71	43.09	-0.32%	2,347
Oct 25, 2024	44.09	44.13	43.84	43.85	43.23	-0.53%	1,856
Oct 24, 2024	43.76	44.11	43.76	44.08	43.46	0.63%	3,323
Oct 23, 2024	43.66	43.81	43.66	43.81	43.19	-0.21%	1,616
Oct 22, 2024	43.91	43.91	43.85	43.90	43.28	0.07%	2,684
Oct 21, 2024	44.22	44.26	43.86	43.87	43.25	-1.75%	11,556
Oct 18, 2024	44.78	44.79	44.65	44.65	44.02	0.03%	1,698
Oct 17, 2024	44.69	44.69	44.64	44.64	44.01	-1.49%	1,087
Oct 16, 2024	45.33	45.33	45.31	45.31	44.67	0.33%	1,171
Oct 15, 2024	44.95	45.16	44.95	45.16	44.52	1.46%	8,520
Oct 14, 2024	44.23	44.51	44.23	44.51	43.88	-0.13%	1,706
Oct 11, 2024	44.54	44.67	44.54	44.57	43.94	-0.38%	1,030
Oct 10, 2024	44.71	44.74	44.63	44.74	44.11	-0.45%	29,283
Oct 9, 2024	45.06	45.12	44.89	44.95	44.31	-0.61%	5,240
Oct 8, 2024	44.98	45.22	44.98	45.22	44.58	-0.02%	2,020
Oct 7, 2024	45.32	45.32	45.19	45.23	44.59	-0.55%	4,291
Oct 4, 2024	45.48	45.66	45.48	45.48	44.84	-1.37%	20,912
Oct 3, 2024	46.31	46.35	46.11	46.11	45.46	-0.94%	3,166
Oct 2, 2024	46.38	46.55	46.30	46.55	45.89	-0.70%	1,803
Oct 1, 2024	47.16	47.27	46.88	46.88	46.22	0.30%	13,949
Sep 30, 2024	46.95	46.96	46.71	46.74	45.93	-0.38%	5,901
Sep 27, 2024	46.93	46.96	46.78	46.92	46.10	0.57%	1,846