UHM Vacation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	27.70	28.00	27.70	28.00	28.00	2.75%	2,400
Oct 26, 2026	27.07	27.25	26.40	27.25	27.25	-0.98%	4,800
Oct 23, 2026	27.88	27.88	27.52	27.52	27.52	-1.33%	1,600
Oct 22, 2026	27.89	27.89	27.89	27.89	27.89	1.68%	800
Oct 21, 2026	28.50	28.50	27.13	27.43	27.43	-3.75%	4,800
Oct 19, 2026	30.00	30.00	28.50	28.50	28.50	-5.00%	26,400
Oct 16, 2026	29.50	30.25	29.50	30.00	30.00	1.90%	6,400
Oct 15, 2026	30.28	30.79	29.36	29.44	29.44	-4.72%	26,400
Oct 14, 2026	30.65	31.98	30.65	30.90	30.90	1.31%	8,000
Oct 13, 2026	29.78	30.50	29.78	30.50	30.50	2.42%	6,400
Oct 12, 2026	29.70	30.75	29.65	29.78	29.78	-3.75%	11,200
Oct 9, 2026	31.79	31.79	30.52	30.94	30.94	-0.99%	8,000
Oct 8, 2026	32.00	32.00	30.16	31.25	31.25	-1.54%	44,000
Oct 7, 2026	32.02	32.02	31.73	31.74	31.74	-4.97%	24,800
Oct 6, 2026	31.71	33.46	31.70	33.40	33.40	0.12%	5,600
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