Unique Hotel & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	42.30	42.60	41.50	42.30	42.30	1.93%	918,551
Jun 30, 2026	41.30	41.60	40.90	41.50	41.50	-	1,037,808
Jun 29, 2026	41.50	42.20	41.30	41.50	41.50	-0.24%	511,488
Jun 28, 2026	41.20	41.80	41.00	41.60	41.60	1.71%	466,714
Jun 25, 2026	40.90	41.20	40.40	40.90	40.90	1.24%	189,748
Jun 24, 2026	40.40	41.00	40.30	40.40	40.40	-0.74%	265,342
Jun 23, 2026	40.70	40.90	39.80	40.70	40.70	0.74%	200,148
Jun 22, 2026	41.50	41.50	40.10	40.40	40.40	-1.70%	216,349
Jun 21, 2026	42.00	42.00	41.00	41.10	41.10	-1.20%	266,404
Jun 18, 2026	41.30	41.70	41.30	41.60	41.60	0.73%	433,963
Jun 17, 2026	41.30	42.10	41.00	41.30	41.30	-0.48%	394,680
Jun 16, 2026	41.50	42.20	41.00	41.50	41.50	-0.72%	382,707
Jun 15, 2026	41.00	42.60	41.00	41.80	41.80	2.45%	1,384,707
Jun 14, 2026	39.40	41.00	39.40	40.80	40.80	3.55%	542,772
Jun 11, 2026	40.00	40.30	39.20	39.40	39.40	-1.25%	318,770
Jun 10, 2026	40.30	41.00	39.50	39.90	39.90	-0.99%	394,555
Jun 9, 2026	40.20	40.80	39.60	40.30	40.30	0.50%	480,316
Jun 8, 2026	40.10	40.80	39.80	40.10	40.10	-1.47%	294,494
Jun 7, 2026	40.40	42.50	40.40	40.70	40.70	1.75%	872,054
Jun 4, 2026	39.00	40.10	38.80	40.00	40.00	2.56%	866,092
Jun 3, 2026	39.10	39.10	38.40	39.00	39.00	1.56%	727,423
Jun 2, 2026	38.90	38.90	38.20	38.40	38.40	0.26%	279,297
Jun 1, 2026	38.50	38.50	37.90	38.30	38.30	-	147,186
May 24, 2026	38.40	38.60	37.90	38.30	38.30	0.26%	227,778
May 23, 2026	37.80	38.40	37.80	38.20	38.20	1.06%	177,145
May 21, 2026	37.50	37.90	37.30	37.80	37.80	0.80%	231,579
May 20, 2026	37.50	38.40	37.40	37.50	37.50	-1.06%	191,390
May 19, 2026	37.90	38.00	37.40	37.90	37.90	-	144,354
May 18, 2026	37.90	38.60	37.50	37.90	37.90	1.34%	658,977
May 17, 2026	37.10	37.50	36.80	37.40	37.40	1.63%	186,135
May 14, 2026	36.70	37.10	36.60	36.80	36.80	0.27%	110,370
May 13, 2026	36.70	37.00	36.50	36.70	36.70	0.55%	58,543
May 12, 2026	36.50	36.80	36.50	36.50	36.50	-0.27%	76,097
May 11, 2026	36.80	36.90	36.50	36.60	36.60	-0.27%	72,227
May 10, 2026	36.80	37.00	36.60	36.70	36.70	-0.27%	62,331
May 7, 2026	37.50	37.60	36.60	36.80	36.80	-1.08%	325,491
May 6, 2026	37.20	37.80	36.90	37.20	37.20	-	108,032
May 5, 2026	37.30	37.80	37.10	37.20	37.20	-1.06%	69,754
May 4, 2026	37.80	37.80	36.80	37.60	37.60	1.90%	133,347
May 3, 2026	37.10	37.40	36.80	36.90	36.90	-0.54%	124,906
Apr 30, 2026	36.90	37.50	36.60	37.10	37.10	0.27%	116,477
Apr 29, 2026	37.50	37.50	36.70	37.00	37.00	-	107,776
Apr 28, 2026	37.50	37.50	36.90	37.00	37.00	-1.33%	235,441
Apr 27, 2026	37.90	38.00	37.30	37.50	37.50	-	138,131
Apr 26, 2026	37.50	37.90	37.10	37.50	37.50	-	146,504
Apr 23, 2026	37.50	38.00	37.30	37.50	37.50	-0.53%	216,327
Apr 22, 2026	38.00	38.20	37.50	37.70	37.70	-0.26%	362,495
Apr 21, 2026	37.70	38.20	37.50	37.80	37.80	0.53%	118,343
Apr 20, 2026	38.00	38.30	37.50	37.60	37.60	-1.31%	263,356
Apr 19, 2026	38.50	38.50	37.90	38.10	38.10	-0.78%	252,907