UHM Vacation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	35.81	35.81	33.36	33.36	33.36	-4.98%	8,800
Oct 1, 2026	36.07	36.07	35.11	35.11	35.11	-4.98%	5,600
Sep 30, 2026	37.05	37.23	36.00	36.95	36.95	-0.27%	8,000
Sep 29, 2026	39.00	39.00	37.05	37.05	37.05	-5.00%	32,800
Sep 28, 2026	36.36	39.30	36.09	39.00	39.00	7.26%	42,400
Sep 25, 2026	33.31	36.36	31.00	36.36	36.36	9.98%	64,800
Sep 24, 2026	30.50	33.55	30.49	33.06	33.06	8.39%	52,000
Sep 23, 2026	30.12	31.85	30.00	30.50	30.50	-0.23%	12,000
Sep 22, 2026	29.77	30.90	29.77	30.57	30.57	2.72%	6,400
Sep 21, 2026	30.91	30.91	29.10	29.76	29.76	-3.91%	10,400
Sep 18, 2026	29.20	31.25	29.05	30.97	30.97	1.21%	18,400
Sep 17, 2026	31.65	31.65	30.04	30.60	30.60	4.72%	8,800
Sep 16, 2026	29.17	30.80	29.17	29.22	29.22	0.17%	8,800
Sep 15, 2026	29.11	29.80	29.05	29.17	29.17	-2.77%	16,000
Sep 11, 2026	30.70	30.70	30.00	30.00	30.00	-8.37%	1,600
Sep 10, 2026	32.13	33.29	32.13	32.74	32.74	1.90%	6,400
Sep 9, 2026	32.15	32.20	31.12	32.13	32.13	-0.22%	11,200
Sep 8, 2026	32.00	32.90	31.80	32.20	32.20	-2.13%	12,000
Sep 7, 2026	32.90	32.90	32.90	32.90	32.90	-0.33%	1,600
Sep 4, 2026	33.59	33.59	33.01	33.01	33.01	-1.73%	3,200
Sep 3, 2026	33.96	33.96	33.00	33.59	33.59	0.87%	5,600
Sep 2, 2026	31.00	33.90	31.00	33.30	33.30	4.06%	24,000
Sep 1, 2026	32.05	32.05	30.50	32.00	32.00	-0.25%	36,000
Aug 31, 2026	31.60	34.49	31.60	32.08	32.08	-5.65%	28,000
Aug 28, 2026	34.37	34.39	33.00	34.00	34.00	2.87%	8,800
Aug 27, 2026	34.00	34.00	33.05	33.05	33.05	-2.13%	13,600
Aug 26, 2026	33.05	33.77	33.00	33.77	33.77	-0.59%	8,800
Aug 25, 2026	34.00	34.50	33.00	33.97	33.97	-0.21%	11,200
Aug 24, 2026	36.00	36.00	33.65	34.04	34.04	-2.74%	20,000
Aug 21, 2026	35.55	36.00	34.54	35.00	35.00	-5.41%	14,400
Aug 20, 2026	37.50	37.50	36.06	37.00	37.00	-0.94%	7,200
Aug 19, 2026	36.49	37.35	36.00	37.35	37.35	2.33%	6,400
Aug 18, 2026	35.50	36.75	35.50	36.50	36.50	2.76%	6,400
Aug 17, 2026	34.27	36.89	34.27	35.52	35.52	5.71%	25,600
Aug 14, 2026	34.05	34.55	33.60	33.60	33.60	-2.04%	4,000
Aug 13, 2026	35.70	35.70	34.30	34.30	34.30	-3.92%	6,400
Aug 12, 2026	35.55	35.80	34.61	35.70	35.70	2.15%	8,000
Aug 11, 2026	35.12	35.12	33.15	34.95	34.95	-3.27%	16,800
Aug 10, 2026	35.40	37.35	35.01	36.13	36.13	5.92%	24,800
Aug 7, 2026	36.20	37.24	34.00	34.11	34.11	-6.47%	40,000
Aug 6, 2026	39.93	39.93	36.13	36.47	36.47	-4.10%	92,000
Aug 5, 2026	38.00	38.03	37.99	38.03	38.03	5.00%	8,800
Aug 4, 2026	36.22	36.22	36.21	36.22	36.22	4.99%	25,600
Aug 3, 2026	33.95	34.50	32.80	34.50	34.50	4.99%	24,000
Jul 31, 2026	33.50	34.01	32.70	32.86	32.86	-0.81%	37,600
Jul 30, 2026	34.87	34.98	33.11	33.13	33.13	-4.08%	20,000
Jul 29, 2026	34.13	35.17	34.13	34.54	34.54	2.19%	30,400
Jul 28, 2026	34.02	34.80	33.64	33.80	33.80	-3.12%	23,200
Jul 27, 2026	34.78	35.94	34.00	34.89	34.89	0.29%	11,200
Jul 24, 2026	35.89	35.89	33.56	34.79	34.79	-0.32%	24,000