SWX:UHRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.90	43.00	41.80	41.80	41.80	-2.79%	27,450
Jun 2, 2026	42.80	43.90	42.55	43.00	43.00	1.78%	69,892
Jun 1, 2026	42.20	43.00	41.95	42.25	42.25	-0.82%	50,287
May 29, 2026	41.45	43.50	41.45	42.60	42.60	1.43%	69,356
May 28, 2026	41.30	42.20	41.30	42.00	42.00	0.84%	49,493
May 27, 2026	40.70	41.95	40.70	41.65	41.65	2.84%	58,165
May 26, 2026	39.95	40.60	39.75	40.50	40.50	2.66%	45,841
May 22, 2026	39.80	40.45	39.05	39.45	39.45	-0.63%	63,882
May 21, 2026	40.40	40.50	39.50	39.70	39.70	-1.73%	66,189
May 20, 2026	39.70	40.90	39.45	40.40	40.40	1.25%	54,457
May 19, 2026	39.15	40.30	39.15	39.90	39.90	0.13%	31,512
May 18, 2026	39.75	40.50	38.85	39.85	39.85	0.76%	79,328
May 15, 2026	38.50	39.80	38.50	39.55	39.55	1.93%	58,675
May 13, 2026	40.75	40.80	38.20	39.70	38.80	-3.17%	74,964
May 12, 2026	40.25	41.90	39.70	41.00	40.07	2.76%	102,774
May 11, 2026	41.20	42.30	39.55	39.90	39.00	-4.20%	115,085
May 8, 2026	39.75	42.30	39.70	41.65	40.71	3.74%	146,510
May 7, 2026	38.40	41.25	38.30	40.15	39.24	5.10%	162,942
May 6, 2026	37.00	38.30	36.80	38.20	37.33	4.37%	45,958
May 5, 2026	35.75	36.60	35.60	36.60	35.77	1.81%	44,118
May 4, 2026	36.65	36.65	35.75	35.95	35.14	-0.69%	30,916
Apr 30, 2026	35.50	36.65	35.50	36.20	35.38	0.14%	12,582
Apr 29, 2026	36.00	36.40	35.90	36.15	35.33	-0.82%	15,951
Apr 28, 2026	36.10	37.50	36.10	36.45	35.62	-0.68%	42,470
Apr 27, 2026	36.70	37.00	36.35	36.70	35.87	0.27%	72,718
Apr 24, 2026	36.60	36.85	36.15	36.60	35.77	-0.81%	15,885
Apr 23, 2026	36.55	37.05	36.00	36.90	36.06	-	26,680
Apr 22, 2026	37.15	37.40	36.85	36.90	36.06	-1.34%	30,399
Apr 21, 2026	37.30	37.95	37.20	37.40	36.55	0.13%	25,666
Apr 20, 2026	37.80	37.85	36.95	37.35	36.50	-2.61%	51,181
Apr 17, 2026	37.00	38.50	36.90	38.35	37.48	3.65%	30,862
Apr 16, 2026	36.10	37.00	36.10	37.00	36.16	2.49%	48,848
Apr 15, 2026	37.10	37.10	36.00	36.10	35.28	-3.86%	31,062
Apr 14, 2026	37.30	37.70	37.05	37.55	36.70	0.81%	80,170
Apr 13, 2026	37.10	37.35	36.80	37.25	36.41	-0.53%	49,639
Apr 10, 2026	37.00	37.95	37.00	37.45	36.60	1.49%	48,262
Apr 9, 2026	37.00	37.00	36.45	36.90	36.06	-	32,472
Apr 8, 2026	36.35	37.00	36.30	36.90	36.06	5.43%	33,514
Apr 7, 2026	35.40	36.10	35.00	35.00	34.21	-0.96%	60,238
Apr 2, 2026	34.74	35.42	34.26	35.34	34.54	-0.56%	26,233
Apr 1, 2026	35.22	35.62	35.00	35.54	34.73	2.24%	19,147
Mar 31, 2026	34.32	34.78	34.18	34.76	33.97	1.34%	64,255
Mar 30, 2026	34.34	34.34	33.62	34.30	33.52	-	34,134
Mar 27, 2026	34.50	34.78	34.26	34.30	33.52	-1.27%	39,687
Mar 26, 2026	35.00	35.26	34.74	34.74	33.95	-0.74%	22,497
Mar 25, 2026	33.82	35.28	33.82	35.00	34.21	1.69%	32,352
Mar 24, 2026	34.34	34.58	34.00	34.42	33.64	0.70%	29,625
Mar 23, 2026	33.04	34.70	32.82	34.18	33.41	1.36%	78,825
Mar 20, 2026	33.02	33.72	32.74	33.72	32.96	3.25%	296,097
Mar 19, 2026	33.18	33.18	32.60	32.66	31.92	-2.39%	64,643