TSX:UNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	14.14	14.39	13.81	14.16	14.16	9.01%	902,928
Apr 6, 2026	12.81	13.06	12.81	12.99	12.99	1.48%	108,309
Apr 2, 2026	12.53	12.83	12.53	12.80	12.80	1.11%	160,441
Apr 1, 2026	12.57	12.70	12.51	12.66	12.66	1.52%	277,475
Mar 31, 2026	12.20	12.50	12.16	12.47	12.47	3.14%	93,846
Mar 30, 2026	12.00	12.11	11.89	12.09	12.09	1.09%	121,570
Mar 27, 2026	12.29	12.34	11.83	11.96	11.96	-3.08%	190,255
Mar 26, 2026	12.42	12.66	12.34	12.34	12.34	-1.36%	287,469
Mar 25, 2026	12.72	12.72	12.35	12.51	12.51	-0.56%	109,302
Mar 24, 2026	12.45	12.61	12.38	12.58	12.58	1.04%	71,852
Mar 23, 2026	12.88	12.92	12.44	12.45	12.45	-2.35%	214,638
Mar 20, 2026	12.93	13.06	12.72	12.75	12.75	-1.39%	93,148
Mar 19, 2026	13.11	13.28	12.93	12.93	12.93	-1.45%	91,727
Mar 18, 2026	13.28	13.31	13.10	13.12	13.12	-1.20%	30,861
Mar 17, 2026	13.24	13.34	13.20	13.28	13.28	0.61%	81,145
Mar 16, 2026	13.09	13.26	13.01	13.20	13.20	1.46%	93,360
Mar 13, 2026	12.82	13.08	12.82	13.01	13.01	1.40%	53,737
Mar 12, 2026	13.23	13.27	12.80	12.83	12.83	-3.02%	163,307
Mar 11, 2026	13.11	13.23	12.98	13.23	13.23	1.38%	67,231
Mar 10, 2026	13.24	13.25	12.91	13.05	13.05	-0.84%	148,446
Mar 9, 2026	13.04	13.17	12.88	13.16	13.16	-0.53%	79,739
Mar 6, 2026	13.24	13.44	13.10	13.23	13.13	-0.90%	78,529
Mar 5, 2026	13.38	13.45	13.28	13.35	13.25	-1.18%	49,197
Mar 4, 2026	13.36	13.60	13.32	13.51	13.41	1.12%	68,520
Mar 3, 2026	13.42	13.42	13.17	13.36	13.26	-2.05%	108,457
Mar 2, 2026	13.28	13.64	13.28	13.64	13.54	0.81%	142,816
Feb 27, 2026	13.20	13.60	13.15	13.53	13.43	2.19%	480,271
Feb 26, 2026	13.25	13.64	13.19	13.24	13.14	0.84%	153,220
Feb 25, 2026	12.76	13.15	12.76	13.13	13.03	3.55%	206,714
Feb 24, 2026	13.02	13.04	12.59	12.68	12.58	-2.91%	291,061
Feb 23, 2026	13.33	13.49	13.04	13.06	12.96	-2.68%	140,827
Feb 20, 2026	13.37	13.45	13.23	13.42	13.32	0.07%	57,900
Feb 19, 2026	13.41	13.41	13.29	13.41	13.31	0.60%	35,220
Feb 18, 2026	13.48	13.48	13.26	13.33	13.23	-0.37%	81,330
Feb 17, 2026	13.55	13.60	13.35	13.38	13.28	-1.33%	71,440
Feb 13, 2026	13.15	13.58	13.15	13.56	13.46	2.88%	128,648
Feb 12, 2026	12.91	13.26	12.80	13.18	13.08	2.01%	119,812
Feb 11, 2026	12.65	12.94	12.51	12.92	12.82	2.22%	72,103
Feb 10, 2026	12.88	12.93	12.64	12.64	12.54	-0.94%	102,134
Feb 9, 2026	12.72	12.98	12.70	12.76	12.66	-0.39%	102,517
Feb 6, 2026	12.30	12.87	12.30	12.81	12.71	2.73%	186,687
Feb 5, 2026	12.78	12.84	12.35	12.47	12.37	-2.50%	289,096
Feb 4, 2026	13.10	13.12	12.71	12.79	12.69	-2.81%	142,693
Feb 3, 2026	13.26	13.34	12.92	13.16	13.06	-0.60%	149,619
Feb 2, 2026	13.25	13.45	13.08	13.24	13.14	-0.45%	109,504
Jan 30, 2026	13.50	13.57	13.20	13.30	13.20	-1.85%	163,801
Jan 29, 2026	13.70	13.71	13.41	13.55	13.45	-0.95%	272,100
Jan 28, 2026	13.14	13.69	13.14	13.68	13.57	3.87%	643,552
Jan 27, 2026	13.89	13.93	13.03	13.17	13.07	-19.20%	1,515,775
Jan 26, 2026	16.36	16.36	16.09	16.30	16.17	-1.39%	133,473