UTHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	44.67	44.76	44.35	44.35	44.35	-0.83%	1,507
Dec 2, 2024	44.38	44.82	44.38	44.72	44.72	-0.13%	8,700
Nov 29, 2024	44.69	44.78	44.62	44.78	44.62	1.17%	3,006
Nov 27, 2024	44.32	44.45	44.21	44.26	44.11	0.49%	4,465
Nov 26, 2024	43.93	44.05	43.90	44.05	43.90	-0.27%	5,976
Nov 25, 2024	43.88	44.21	43.88	44.17	44.02	2.48%	5,250
Nov 22, 2024	43.16	43.21	43.07	43.10	42.95	0.16%	7,601
Nov 21, 2024	43.11	43.26	42.90	43.03	42.88	-0.14%	2,941
Nov 20, 2024	43.14	43.23	43.09	43.09	42.94	-0.34%	2,497
Nov 19, 2024	43.29	43.35	43.24	43.24	43.09	0.53%	5,802
Nov 18, 2024	42.77	43.01	42.77	43.01	42.86	0.15%	1,505
Nov 15, 2024	42.73	43.18	42.73	42.94	42.79	-0.30%	14,081
Nov 14, 2024	43.15	43.30	43.03	43.07	42.92	0.63%	4,854
Nov 13, 2024	43.31	43.31	42.79	42.80	42.65	-0.95%	12,108
Nov 12, 2024	43.64	43.68	43.21	43.21	43.06	-1.39%	14,591
Nov 11, 2024	43.89	43.90	43.67	43.82	43.67	-0.50%	3,135
Nov 8, 2024	43.79	44.06	43.74	44.04	43.89	1.33%	10,900
Nov 7, 2024	43.22	43.60	43.22	43.46	43.31	1.16%	21,782
Nov 6, 2024	42.65	43.16	42.65	42.96	42.81	-2.72%	18,738
Nov 5, 2024	43.70	44.16	43.64	44.16	44.01	0.62%	4,467
Nov 4, 2024	43.79	44.00	43.76	43.89	43.74	1.46%	3,736
Nov 1, 2024	43.93	44.02	43.25	43.26	43.11	-1.70%	3,002
Oct 31, 2024	44.04	44.04	44.01	44.01	43.70	0.10%	384
Oct 30, 2024	44.30	44.30	43.97	43.97	43.66	0.40%	506
Oct 29, 2024	43.38	43.79	43.32	43.79	43.49	0.18%	7,770
Oct 28, 2024	43.85	43.85	43.58	43.71	43.41	-0.32%	2,347
Oct 25, 2024	44.09	44.13	43.84	43.85	43.55	-0.53%	1,856
Oct 24, 2024	43.76	44.11	43.76	44.08	43.78	0.63%	3,323
Oct 23, 2024	43.66	43.81	43.66	43.81	43.50	-0.21%	1,616
Oct 22, 2024	43.91	43.91	43.85	43.90	43.59	0.07%	2,684
Oct 21, 2024	44.22	44.26	43.86	43.87	43.57	-1.75%	11,556
Oct 18, 2024	44.78	44.79	44.65	44.65	44.34	0.03%	1,698
Oct 17, 2024	44.69	44.69	44.64	44.64	44.32	-1.49%	1,087
Oct 16, 2024	45.33	45.33	45.31	45.31	44.99	0.33%	1,171
Oct 15, 2024	44.95	45.16	44.95	45.16	44.85	1.46%	8,520
Oct 14, 2024	44.23	44.51	44.23	44.51	44.20	-0.13%	1,706
Oct 11, 2024	44.54	44.67	44.54	44.57	44.26	-0.38%	1,030
Oct 10, 2024	44.71	44.74	44.63	44.74	44.43	-0.45%	29,283
Oct 9, 2024	45.06	45.12	44.89	44.95	44.63	-0.61%	5,240
Oct 8, 2024	44.98	45.22	44.98	45.22	44.91	-0.02%	2,020
Oct 7, 2024	45.32	45.32	45.19	45.23	44.92	-0.55%	4,291
Oct 4, 2024	45.48	45.66	45.48	45.48	45.16	-1.37%	20,912
Oct 3, 2024	46.31	46.35	46.11	46.11	45.79	-0.94%	3,166
Oct 2, 2024	46.38	46.55	46.30	46.55	46.23	-0.70%	1,803
Oct 1, 2024	47.16	47.27	46.88	46.88	46.55	0.30%	13,949
Sep 30, 2024	46.95	46.96	46.71	46.74	46.26	-0.38%	5,901
Sep 27, 2024	46.93	46.96	46.78	46.92	46.44	0.57%	1,846
Sep 26, 2024	46.65	46.72	46.41	46.65	46.17	0.26%	18,734
Sep 25, 2024	46.70	46.74	46.53	46.53	46.05	-0.93%	15,341
Sep 24, 2024	46.58	46.97	46.58	46.97	46.48	0.12%	13,716
Sep 23, 2024	46.81	47.11	46.71	46.91	46.43	-0.33%	15,725
Sep 20, 2024	47.06	47.15	46.96	47.07	46.58	-0.25%	7,969
Sep 19, 2024	47.00	47.19	47.00	47.19	46.70	-0.41%	10,341
Sep 18, 2024	47.71	47.81	47.38	47.38	46.89	-1.31%	7,972
Sep 17, 2024	48.31	48.31	47.99	48.01	47.51	-0.43%	2,818
Sep 16, 2024	47.81	48.22	47.81	48.22	47.72	0.98%	3,277
Sep 13, 2024	47.70	47.84	47.68	47.75	47.26	0.13%	1,621
Sep 12, 2024	47.64	47.69	47.50	47.69	47.20	-0.40%	4,972
Sep 11, 2024	47.80	48.13	47.80	47.88	47.39	-0.06%	5,893
Sep 10, 2024	47.54	47.98	47.54	47.91	47.42	0.61%	4,734
Sep 9, 2024	47.36	47.64	47.36	47.62	47.13	0.44%	1,841
Sep 6, 2024	47.32	47.92	47.32	47.41	46.92	-0.04%	9,252
Sep 5, 2024	47.27	47.46	47.27	47.43	46.94	0.59%	1,187
Sep 4, 2024	46.64	47.15	46.64	47.15	46.66	1.31%	3,440
Sep 3, 2024	46.50	46.58	46.45	46.54	46.06	1.02%	4,551
Aug 30, 2024	46.58	46.62	46.02	46.07	45.43	-0.95%	4,788
Aug 29, 2024	46.48	46.55	46.39	46.51	45.87	-0.37%	5,964
Aug 28, 2024	46.70	46.79	46.66	46.68	46.04	-0.08%	2,377
Aug 27, 2024	46.49	46.75	46.49	46.72	46.07	-0.22%	5,588
Aug 26, 2024	47.08	47.08	46.82	46.82	46.17	-0.27%	8,859
Aug 23, 2024	46.86	47.04	46.76	46.95	46.30	0.69%	18,239
Aug 22, 2024	46.89	46.89	46.61	46.63	45.99	-1.04%	8,900
Aug 21, 2024	47.15	47.24	46.96	47.12	46.47	-0.07%	6,750
Aug 20, 2024	46.89	47.16	46.89	47.16	46.50	0.84%	8,261
Aug 19, 2024	46.54	46.82	46.52	46.76	46.11	0.54%	6,168
Aug 16, 2024	46.47	46.53	46.38	46.51	45.87	0.52%	13,803
Aug 15, 2024	45.94	46.30	45.88	46.27	45.63	-1.26%	43,733
Aug 14, 2024	46.75	46.86	46.66	46.86	46.21	1.01%	12,562
Aug 13, 2024	46.31	46.39	46.28	46.39	45.75	0.76%	13,292
Aug 12, 2024	45.79	46.11	45.74	46.04	45.40	0.28%	3,277
Aug 9, 2024	45.99	45.99	45.84	45.91	45.28	1.08%	8,393
Aug 8, 2024	45.43	45.48	45.28	45.42	44.79	-0.57%	103,488
Aug 7, 2024	45.72	45.96	45.55	45.68	45.05	-0.91%	5,086
Aug 6, 2024	46.83	46.85	46.10	46.10	45.46	-2.19%	18,667
Aug 5, 2024	47.47	47.53	46.71	47.13	46.48	0.79%	136,077
Aug 2, 2024	46.20	46.79	46.20	46.76	46.11	2.93%	392,301
Aug 1, 2024	45.30	45.60	45.30	45.43	44.80	0.55%	3,614
Jul 31, 2024	45.03	45.18	44.96	45.18	44.39	1.07%	2,975
Jul 30, 2024	44.66	44.71	44.54	44.70	43.92	0.34%	10,228
Jul 29, 2024	44.57	44.57	44.48	44.55	43.77	0.49%	3,875
Jul 26, 2024	44.35	44.35	44.29	44.33	43.56	0.74%	8,223
Jul 25, 2024	44.01	44.19	43.95	44.01	43.24	0.79%	3,149
Jul 24, 2024	44.07	44.20	43.66	43.66	42.90	-1.07%	5,607
Jul 23, 2024	44.22	44.33	44.13	44.13	43.36	-0.03%	16,794
Jul 22, 2024	44.51	44.54	44.05	44.14	43.37	-0.36%	17,045
Jul 19, 2024	44.32	44.34	44.29	44.30	43.53	-0.58%	9,240
Jul 18, 2024	44.63	44.77	44.56	44.56	43.78	-0.71%	3,224
Jul 17, 2024	44.71	44.91	44.71	44.88	44.10	0.10%	5,664
Jul 16, 2024	44.52	44.85	44.52	44.84	44.05	1.36%	3,726
Jul 15, 2024	44.28	44.33	44.23	44.24	43.46	-1.01%	1,946