UHM Vacation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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