UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	39.96	40.12	39.40	39.97	39.97	-	67,334
Jun 27, 2025	40.28	40.72	39.64	39.97	39.97	-0.35%	129,409
Jun 26, 2025	39.89	40.20	39.56	40.11	40.11	0.78%	75,141
Jun 25, 2025	40.64	40.70	39.60	39.80	39.80	-2.40%	71,403
Jun 24, 2025	40.99	41.19	40.55	40.78	40.78	-0.54%	67,554
Jun 23, 2025	40.78	41.27	40.17	41.00	41.00	-1.23%	74,291
Jun 20, 2025	41.47	41.95	41.16	41.51	40.77	0.73%	168,395
Jun 18, 2025	41.00	41.49	40.87	41.21	40.48	0.12%	64,060
Jun 17, 2025	40.90	41.46	40.73	41.16	40.43	0.66%	56,990
Jun 16, 2025	41.17	41.31	40.41	40.89	40.17	0.07%	62,477
Jun 13, 2025	40.91	40.92	40.38	40.86	40.14	-0.75%	51,155
Jun 12, 2025	40.21	41.26	40.18	41.17	40.44	2.46%	81,440
Jun 11, 2025	41.15	41.15	40.00	40.18	39.47	-1.78%	49,003
Jun 10, 2025	40.58	41.00	40.50	40.91	40.19	0.94%	37,732
Jun 9, 2025	40.37	40.73	40.00	40.53	39.81	0.67%	38,653
Jun 6, 2025	40.31	40.56	39.95	40.26	39.55	0.83%	45,726
Jun 5, 2025	40.44	40.44	39.86	39.93	39.22	-1.31%	42,639
Jun 4, 2025	40.73	40.75	40.15	40.46	39.74	-0.64%	50,366
Jun 3, 2025	40.37	41.00	39.87	40.72	40.00	1.44%	53,159
Jun 2, 2025	39.68	40.23	39.09	40.14	39.43	1.08%	74,529
May 30, 2025	39.44	39.94	39.37	39.71	39.01	0.68%	65,106
May 29, 2025	38.82	39.49	38.82	39.44	38.74	1.60%	41,985
May 28, 2025	39.00	39.33	38.14	38.82	38.13	-0.61%	33,803
May 27, 2025	38.31	39.17	38.12	39.06	38.37	2.82%	50,677
May 23, 2025	37.80	38.96	37.61	37.99	37.32	0.21%	44,647
May 22, 2025	38.19	38.30	37.87	37.91	37.24	-1.17%	41,461
May 21, 2025	39.25	39.26	38.29	38.36	37.68	-2.84%	37,423
May 20, 2025	39.71	39.92	39.37	39.48	38.78	-0.75%	21,944
May 19, 2025	39.55	39.86	39.25	39.78	39.08	0.48%	67,736
May 16, 2025	39.28	39.68	39.06	39.59	38.89	0.76%	52,639
May 15, 2025	38.55	39.64	38.16	39.29	38.59	2.05%	44,225
May 14, 2025	38.60	38.81	38.10	38.50	37.82	-0.70%	57,457
May 13, 2025	39.24	39.24	38.55	38.77	38.08	-0.79%	37,760
May 12, 2025	39.42	39.57	39.07	39.08	38.39	0.33%	35,642
May 9, 2025	39.05	39.24	38.60	38.95	38.26	-0.23%	32,022
May 8, 2025	39.10	39.45	38.66	39.04	38.35	0.70%	38,399
May 7, 2025	38.87	39.20	38.72	38.77	38.08	0.28%	51,532
May 6, 2025	38.67	38.92	38.52	38.66	37.98	-0.10%	33,217
May 5, 2025	39.27	39.37	38.68	38.70	38.01	-1.35%	45,214
May 2, 2025	38.66	39.39	38.66	39.23	38.53	1.90%	39,320
May 1, 2025	38.03	38.75	37.50	38.50	37.82	0.76%	83,326
Apr 30, 2025	38.37	38.46	37.76	38.21	37.53	-0.44%	58,128
Apr 29, 2025	37.95	39.16	37.95	38.38	37.70	-0.54%	71,791
Apr 28, 2025	38.25	38.62	37.70	38.59	37.91	0.76%	44,284
Apr 25, 2025	38.15	38.41	37.61	38.30	37.62	-0.21%	38,094
Apr 24, 2025	38.41	39.06	38.03	38.38	37.70	-0.44%	38,180
Apr 23, 2025	39.35	39.53	38.37	38.55	37.87	-1.43%	47,951
Apr 22, 2025	38.52	39.22	38.26	39.11	38.42	2.49%	60,192
Apr 21, 2025	38.10	38.54	37.66	38.16	37.48	-0.57%	48,587
Apr 17, 2025	38.04	38.73	38.04	38.38	37.70	0.66%	41,378