UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	39.08	39.16	38.11	38.20	38.20	-2.15%	51,234
Jan 27, 2026	38.78	39.09	38.72	39.04	39.04	0.46%	39,554
Jan 26, 2026	39.10	39.52	38.42	38.86	38.86	-0.33%	77,109
Jan 23, 2026	39.30	39.69	38.76	38.99	38.99	-0.97%	46,665
Jan 22, 2026	39.67	40.09	39.26	39.37	39.37	-0.68%	38,622
Jan 21, 2026	39.98	40.40	39.16	39.64	39.64	-0.90%	56,525
Jan 20, 2026	40.04	40.30	39.53	40.00	40.00	-0.79%	62,487
Jan 16, 2026	39.89	40.58	39.48	40.32	40.32	0.70%	60,778
Jan 15, 2026	39.47	40.50	39.47	40.04	40.04	0.60%	65,615
Jan 14, 2026	39.53	39.89	39.15	39.80	39.80	0.53%	53,134
Jan 13, 2026	39.78	39.90	39.32	39.59	39.59	-0.48%	53,823
Jan 12, 2026	39.61	40.01	39.50	39.78	39.78	0.73%	83,580
Jan 9, 2026	39.89	40.22	39.34	39.49	39.49	-1.32%	54,215
Jan 8, 2026	39.74	40.50	39.74	40.02	40.02	-	46,100
Jan 7, 2026	39.80	40.35	39.70	40.02	40.02	0.70%	39,913
Jan 6, 2026	39.27	39.98	39.27	39.74	39.74	0.61%	50,518
Jan 5, 2026	38.98	39.73	38.77	39.50	39.50	0.61%	68,672
Jan 2, 2026	39.25	39.32	38.55	39.26	39.26	0.13%	63,951
Dec 31, 2025	39.50	39.77	38.91	39.21	39.21	-0.78%	212,798
Dec 30, 2025	39.35	39.70	39.05	39.52	39.52	0.56%	84,915
Dec 29, 2025	39.25	39.56	38.97	39.30	39.30	-0.08%	118,699
Dec 26, 2025	39.64	39.64	39.01	39.33	39.33	-0.81%	60,256
Dec 24, 2025	39.47	39.65	39.14	39.65	39.65	0.97%	36,526
Dec 23, 2025	39.80	40.00	39.11	39.27	39.27	-1.18%	70,100
Dec 22, 2025	40.37	41.10	39.44	39.74	39.74	-4.03%	126,347
Dec 19, 2025	42.18	42.18	41.20	41.41	40.67	-2.06%	178,922
Dec 18, 2025	42.58	42.97	42.14	42.28	41.52	-0.70%	74,481
Dec 17, 2025	41.71	42.59	41.66	42.58	41.81	1.96%	80,292
Dec 16, 2025	42.22	42.54	41.18	41.76	41.01	-1.09%	93,067
Dec 15, 2025	42.40	42.83	42.00	42.22	41.46	-0.17%	93,054
Dec 12, 2025	42.31	43.00	42.05	42.29	41.53	0.21%	84,037
Dec 11, 2025	42.28	42.50	41.71	42.20	41.44	0.40%	83,203
Dec 10, 2025	41.05	42.19	41.00	42.03	41.27	1.77%	140,068
Dec 9, 2025	40.81	41.41	40.62	41.30	40.56	1.92%	78,269
Dec 8, 2025	40.00	40.94	39.71	40.52	39.79	1.71%	98,321
Dec 5, 2025	39.88	40.22	39.44	39.84	39.12	-0.45%	59,092
Dec 4, 2025	40.33	40.80	39.97	40.02	39.30	-1.45%	74,439
Dec 3, 2025	40.83	41.19	40.34	40.61	39.88	0.10%	50,386
Dec 2, 2025	40.93	40.93	40.28	40.57	39.84	-0.93%	62,325
Dec 1, 2025	40.52	41.20	40.47	40.95	40.21	0.74%	89,726
Nov 28, 2025	40.91	41.14	40.50	40.65	39.92	-1.02%	38,702
Nov 26, 2025	40.72	41.68	40.55	41.07	40.33	0.20%	144,930
Nov 25, 2025	40.52	41.37	40.24	40.99	40.25	2.04%	167,008
Nov 24, 2025	40.32	40.53	39.91	40.17	39.45	-0.79%	465,149
Nov 21, 2025	39.87	40.63	39.67	40.49	39.76	2.07%	91,844
Nov 20, 2025	39.46	39.72	39.16	39.67	38.96	1.10%	73,197
Nov 19, 2025	39.68	39.79	39.12	39.24	38.53	-1.56%	63,211
Nov 18, 2025	39.89	39.95	39.40	39.86	39.14	0.05%	69,944
Nov 17, 2025	39.64	40.16	39.57	39.84	39.12	0.68%	98,774
Nov 14, 2025	39.75	39.75	38.60	39.57	38.86	0.05%	74,253