UHM Vacation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	36.08	36.50	34.90	34.90	34.90	-3.24%	28,800
Jul 22, 2026	38.71	39.50	36.06	36.07	36.07	-4.95%	82,400
Jul 21, 2026	36.93	39.93	36.89	37.95	37.95	-0.21%	48,000
Jul 20, 2026	40.40	40.40	37.51	38.03	38.03	-2.86%	23,200
Jul 17, 2026	41.99	41.99	39.15	39.15	39.15	-5.00%	33,600
Jul 16, 2026	40.50	41.45	40.10	41.21	41.21	-1.18%	16,000
Jul 15, 2026	42.50	43.93	41.50	41.70	41.70	-0.83%	31,200
Jul 14, 2026	40.05	42.05	40.05	42.05	42.05	4.99%	38,400
Jul 13, 2026	43.00	43.00	39.50	40.05	40.05	-6.16%	32,800
Jul 10, 2026	43.40	44.38	41.94	42.68	42.68	-0.54%	25,600
Jul 9, 2026	43.00	44.00	42.81	42.91	42.91	-2.30%	18,400
Jul 8, 2026	45.00	45.60	43.70	43.92	43.92	-3.89%	24,800
Jul 7, 2026	46.20	46.20	43.00	45.70	45.70	-1.08%	16,000
Jul 6, 2026	49.50	50.00	46.20	46.20	46.20	-9.99%	176,000
Jul 3, 2026	53.00	55.51	48.50	51.33	51.33	1.70%	200,000
Jul 2, 2026	44.00	50.47	44.00	50.47	50.47	9.98%	188,000
Jul 1, 2026	49.00	49.00	45.86	45.89	45.89	-9.93%	205,600
Jun 30, 2026	50.95	54.60	50.95	50.95	50.95	-9.98%	412,000
Jun 29, 2026	56.60	62.50	56.60	56.60	56.60	-19.94%	267,200
Jun 25, 2026	70.70	70.70	70.70	70.70	70.70	-19.98%	18,400
Jun 24, 2026	88.35	88.35	88.35	88.35	88.35	-4.95%	800
Jun 23, 2026	92.95	92.95	92.95	92.95	92.95	-4.96%	800
Jun 22, 2026	97.80	97.80	97.80	97.80	97.80	-4.96%	1,600
Jun 19, 2026	102.90	102.90	102.90	102.90	102.90	-4.99%	3,200
Jun 18, 2026	108.30	108.30	108.30	108.30	108.30	-4.96%	800
Jun 17, 2026	113.95	113.95	113.95	113.95	113.95	-4.96%	1,600
Jun 15, 2026	119.90	119.90	119.90	119.90	119.90	-4.99%	19,200