United Van Der Horst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.70	36.03	32.70	36.01	36.01	4.92%	6,361
Jun 1, 2026	34.20	35.77	33.16	34.32	34.32	-1.66%	12,610
May 29, 2026	34.30	34.90	34.30	34.90	34.90	1.75%	3,739
May 27, 2026	34.83	34.83	34.30	34.30	34.30	-2.00%	7,925
May 26, 2026	35.00	35.00	34.30	35.00	35.00	-	6,517
May 25, 2026	35.25	35.25	34.80	35.00	35.00	-0.23%	2,995
May 22, 2026	34.40	35.08	34.40	35.08	35.08	1.98%	3,075
May 21, 2026	34.50	34.50	34.40	34.40	34.40	0.15%	3,724
May 20, 2026	34.90	34.90	34.35	34.35	34.35	-2.00%	5,157
May 19, 2026	35.05	35.05	35.04	35.05	35.05	-1.96%	2,911
May 18, 2026	36.30	36.30	35.75	35.75	35.75	-1.52%	1,953
May 15, 2026	36.48	36.48	36.30	36.30	36.30	-0.49%	847
May 14, 2026	35.78	36.48	35.78	36.48	36.48	1.98%	610
May 13, 2026	35.77	35.77	35.77	35.77	35.77	-2.00%	4,771
May 12, 2026	37.24	37.24	36.50	36.50	36.50	-1.99%	2,346
May 11, 2026	37.89	37.89	37.24	37.24	37.24	-2.00%	4,202
May 8, 2026	36.90	38.30	36.90	38.00	38.00	1.20%	4,479
May 7, 2026	38.01	38.01	37.55	37.55	37.55	-1.98%	2,839
May 6, 2026	38.31	38.31	38.00	38.31	38.31	2.00%	2,709
May 5, 2026	37.45	38.21	37.45	37.56	37.56	-1.70%	5,173
May 4, 2026	38.21	38.73	38.21	38.21	38.21	-1.82%	3,920
Apr 30, 2026	39.52	39.52	38.92	38.92	38.92	-1.99%	6,102
Apr 29, 2026	39.71	39.71	39.71	39.71	39.71	-2.00%	2,466
Apr 28, 2026	40.52	40.52	40.52	40.52	40.52	-1.98%	1,129
Apr 27, 2026	41.34	41.34	41.34	41.34	41.34	-1.99%	1,565
Apr 24, 2026	42.18	42.50	42.18	42.18	42.18	-2.00%	712
Apr 23, 2026	43.05	43.05	43.04	43.04	43.04	-1.98%	1,569
Apr 22, 2026	44.25	45.94	42.20	43.91	43.91	-0.95%	23,157
Apr 21, 2026	43.41	45.46	41.16	44.33	44.33	2.38%	23,498
Apr 20, 2026	41.40	43.43	41.40	43.30	43.30	4.67%	9,226
Apr 17, 2026	40.00	41.38	37.51	41.37	41.37	4.97%	26,719
Apr 16, 2026	40.06	40.06	39.00	39.41	39.41	3.28%	6,696
Apr 15, 2026	39.14	39.14	37.28	38.16	38.16	2.36%	6,684
Apr 13, 2026	37.75	38.49	37.00	37.28	37.28	-1.32%	7,399
Apr 10, 2026	37.93	38.49	36.04	37.78	37.78	-0.40%	11,310
Apr 9, 2026	38.40	38.40	36.67	37.93	37.93	-1.74%	8,730
Apr 8, 2026	39.28	39.28	36.59	38.60	38.60	2.85%	7,865
Apr 7, 2026	37.51	38.90	37.50	37.53	37.53	0.05%	2,729
Apr 6, 2026	38.00	38.00	36.39	37.51	37.51	3.08%	8,706
Apr 2, 2026	35.08	37.00	35.00	36.39	36.39	1.65%	7,076
Apr 1, 2026	33.85	36.26	33.85	35.80	35.80	3.65%	14,810
Mar 30, 2026	35.48	35.48	34.39	34.54	34.54	-4.59%	23,099
Mar 27, 2026	37.29	37.29	35.43	36.20	36.20	-2.92%	37,084
Mar 25, 2026	37.29	37.29	37.20	37.29	37.29	4.98%	9,129
Mar 24, 2026	35.45	35.52	35.45	35.52	35.52	5.00%	8,496
Mar 23, 2026	31.50	34.76	31.50	33.83	33.83	2.17%	34,968
Mar 20, 2026	34.45	34.45	33.11	33.11	33.11	-1.98%	8,282
Mar 19, 2026	33.79	33.79	33.78	33.78	33.78	1.96%	19,643
Mar 18, 2026	33.13	33.13	33.13	33.13	33.13	1.97%	4,858
Mar 17, 2026	31.86	32.49	31.86	32.49	32.49	1.98%	19,494