UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	41.72	41.72	41.41	41.46	41.46	0.12%	5,269
Jan 16, 2025	41.23	41.43	41.04	41.41	41.41	0.44%	3,384
Jan 15, 2025	41.23	41.32	41.12	41.23	41.23	1.68%	9,272
Jan 14, 2025	40.55	40.55	40.40	40.55	40.55	-0.20%	4,352
Jan 13, 2025	40.71	40.72	40.54	40.63	40.63	-0.05%	6,130
Jan 10, 2025	40.57	40.84	40.56	40.65	40.65	-0.78%	21,618
Jan 8, 2025	40.72	40.97	40.71	40.97	40.97	0.10%	8,172
Jan 7, 2025	41.26	41.26	40.90	40.93	40.93	-1.06%	17,467
Jan 6, 2025	41.47	41.50	41.30	41.37	41.37	-0.48%	19,018
Jan 3, 2025	41.70	41.71	41.57	41.57	41.57	-0.29%	3,316
Jan 2, 2025	41.83	41.90	41.60	41.69	41.69	0.01%	2,057
Dec 31, 2024	42.00	42.03	41.65	41.69	41.69	-0.44%	5,364
Dec 30, 2024	41.87	41.92	41.80	41.87	41.87	0.46%	12,743
Dec 27, 2024	41.85	41.96	41.68	41.68	41.53	-0.74%	56,934
Dec 26, 2024	41.72	42.00	41.72	41.99	41.84	-0.08%	8,672
Dec 24, 2024	41.67	42.02	41.66	42.02	41.87	0.31%	6,635
Dec 23, 2024	42.21	42.21	41.89	41.89	41.74	-0.87%	6,047
Dec 20, 2024	42.39	42.42	42.26	42.26	42.11	0.45%	2,801
Dec 19, 2024	42.16	42.26	41.92	42.07	41.92	-1.52%	11,450
Dec 18, 2024	43.20	43.20	42.72	42.72	42.57	-1.11%	11,151
Dec 17, 2024	43.12	43.29	43.11	43.20	43.05	0.31%	3,960
Dec 16, 2024	43.13	43.15	42.98	43.07	42.91	0.15%	2,793
Dec 13, 2024	43.25	43.25	42.94	43.00	42.85	-0.87%	10,911
Dec 12, 2024	43.64	43.68	43.38	43.38	43.22	-1.19%	18,445
Dec 11, 2024	44.32	44.32	43.89	43.90	43.74	-0.97%	5,729
Dec 10, 2024	44.30	44.40	44.30	44.33	44.17	-0.49%	3,574
Dec 9, 2024	44.77	44.77	44.54	44.55	44.39	-0.91%	2,010
Dec 6, 2024	45.13	45.13	44.87	44.96	44.80	0.20%	4,173
Dec 5, 2024	44.64	44.89	44.63	44.87	44.71	0.11%	38,649
Dec 4, 2024	44.16	44.82	44.16	44.82	44.66	1.06%	2,798
Dec 3, 2024	44.67	44.76	44.35	44.35	44.19	-0.83%	1,507
Dec 2, 2024	44.38	44.82	44.38	44.72	44.56	-0.13%	8,700
Nov 29, 2024	44.69	44.78	44.62	44.78	44.46	1.17%	3,006
Nov 27, 2024	44.32	44.45	44.21	44.26	43.95	0.49%	4,465
Nov 26, 2024	43.93	44.05	43.90	44.05	43.74	-0.27%	5,976
Nov 25, 2024	43.88	44.21	43.88	44.17	43.86	2.48%	5,250
Nov 22, 2024	43.16	43.21	43.07	43.10	42.79	0.16%	7,601
Nov 21, 2024	43.11	43.26	42.90	43.03	42.73	-0.14%	2,941
Nov 20, 2024	43.14	43.23	43.09	43.09	42.78	-0.34%	2,497
Nov 19, 2024	43.29	43.35	43.24	43.24	42.93	0.53%	5,802
Nov 18, 2024	42.77	43.01	42.77	43.01	42.70	0.15%	1,505
Nov 15, 2024	42.73	43.18	42.73	42.94	42.64	-0.30%	14,081
Nov 14, 2024	43.15	43.30	43.03	43.07	42.76	0.63%	4,854
Nov 13, 2024	43.31	43.31	42.79	42.80	42.50	-0.95%	12,108
Nov 12, 2024	43.64	43.68	43.21	43.21	42.90	-1.39%	14,591
Nov 11, 2024	43.89	43.90	43.67	43.82	43.51	-0.50%	3,135
Nov 8, 2024	43.79	44.06	43.74	44.04	43.73	1.33%	10,900
Nov 7, 2024	43.22	43.60	43.22	43.46	43.15	1.16%	21,782
Nov 6, 2024	42.65	43.16	42.65	42.96	42.66	-2.72%	18,738
Nov 5, 2024	43.70	44.16	43.64	44.16	43.85	0.62%	4,467
Nov 4, 2024	43.79	44.00	43.76	43.89	43.58	1.46%	3,736
Nov 1, 2024	43.93	44.02	43.25	43.26	42.95	-1.70%	3,002
Oct 31, 2024	44.04	44.04	44.01	44.01	43.55	0.10%	384
Oct 30, 2024	44.30	44.30	43.97	43.97	43.50	0.40%	506
Oct 29, 2024	43.38	43.79	43.32	43.79	43.33	0.18%	7,770
Oct 28, 2024	43.85	43.85	43.58	43.71	43.25	-0.32%	2,347
Oct 25, 2024	44.09	44.13	43.84	43.85	43.39	-0.53%	1,856
Oct 24, 2024	43.76	44.11	43.76	44.08	43.62	0.63%	3,323
Oct 23, 2024	43.66	43.81	43.66	43.81	43.35	-0.21%	1,616
Oct 22, 2024	43.91	43.91	43.85	43.90	43.44	0.07%	2,684
Oct 21, 2024	44.22	44.26	43.86	43.87	43.41	-1.75%	11,556
Oct 18, 2024	44.78	44.79	44.65	44.65	44.18	0.03%	1,698
Oct 17, 2024	44.69	44.69	44.64	44.64	44.17	-1.49%	1,087
Oct 16, 2024	45.33	45.33	45.31	45.31	44.83	0.33%	1,171
Oct 15, 2024	44.95	45.16	44.95	45.16	44.68	1.46%	8,520
Oct 14, 2024	44.23	44.51	44.23	44.51	44.04	-0.13%	1,706
Oct 11, 2024	44.54	44.67	44.54	44.57	44.10	-0.38%	1,030
Oct 10, 2024	44.71	44.74	44.63	44.74	44.27	-0.45%	29,283
Oct 9, 2024	45.06	45.12	44.89	44.95	44.47	-0.61%	5,240
Oct 8, 2024	44.98	45.22	44.98	45.22	44.74	-0.02%	2,020
Oct 7, 2024	45.32	45.32	45.19	45.23	44.75	-0.55%	4,291
Oct 4, 2024	45.48	45.66	45.48	45.48	45.00	-1.37%	20,912
Oct 3, 2024	46.31	46.35	46.11	46.11	45.63	-0.94%	3,166
Oct 2, 2024	46.38	46.55	46.30	46.55	46.06	-0.70%	1,803
Oct 1, 2024	47.16	47.27	46.88	46.88	46.39	0.30%	13,949
Sep 30, 2024	46.95	46.96	46.71	46.74	46.09	-0.38%	5,901
Sep 27, 2024	46.93	46.96	46.78	46.92	46.27	0.57%	1,846
Sep 26, 2024	46.65	46.72	46.41	46.65	46.00	0.26%	18,734
Sep 25, 2024	46.70	46.74	46.53	46.53	45.88	-0.93%	15,341
Sep 24, 2024	46.58	46.97	46.58	46.97	46.31	0.12%	13,716
Sep 23, 2024	46.81	47.11	46.71	46.91	46.26	-0.33%	15,725
Sep 20, 2024	47.06	47.15	46.96	47.07	46.41	-0.25%	7,969
Sep 19, 2024	47.00	47.19	47.00	47.19	46.53	-0.41%	10,341
Sep 18, 2024	47.71	47.81	47.38	47.38	46.72	-1.31%	7,972
Sep 17, 2024	48.31	48.31	47.99	48.01	47.34	-0.43%	2,818
Sep 16, 2024	47.81	48.22	47.81	48.22	47.55	0.98%	3,277
Sep 13, 2024	47.70	47.84	47.68	47.75	47.09	0.13%	1,621
Sep 12, 2024	47.64	47.69	47.50	47.69	47.03	-0.40%	4,972
Sep 11, 2024	47.80	48.13	47.80	47.88	47.22	-0.06%	5,893
Sep 10, 2024	47.54	47.98	47.54	47.91	47.24	0.61%	4,734
Sep 9, 2024	47.36	47.64	47.36	47.62	46.96	0.44%	1,841
Sep 6, 2024	47.32	47.92	47.32	47.41	46.75	-0.04%	9,252
Sep 5, 2024	47.27	47.46	47.27	47.43	46.77	0.59%	1,187
Sep 4, 2024	46.64	47.15	46.64	47.15	46.50	1.31%	3,440
Sep 3, 2024	46.50	46.58	46.45	46.54	45.89	1.02%	4,551
Aug 30, 2024	46.58	46.62	46.02	46.07	45.27	-0.95%	4,788
Aug 29, 2024	46.48	46.55	46.39	46.51	45.70	-0.37%	5,964
Aug 28, 2024	46.70	46.79	46.66	46.68	45.87	-0.08%	2,377
Aug 27, 2024	46.49	46.75	46.49	46.72	45.91	-0.22%	5,588
Aug 26, 2024	47.08	47.08	46.82	46.82	46.01	-0.27%	8,859