UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.18	40.29	39.80	40.17	40.17	-0.84%	48,272
Nov 19, 2024	40.16	40.56	40.08	40.51	40.51	0.32%	39,454
Nov 18, 2024	40.50	40.97	40.22	40.38	40.38	-0.66%	44,292
Nov 15, 2024	40.98	41.25	40.26	40.65	40.65	-0.20%	61,953
Nov 14, 2024	41.42	41.73	40.61	40.73	40.73	-1.69%	49,062
Nov 13, 2024	43.02	43.15	41.43	41.43	41.43	-3.27%	57,912
Nov 12, 2024	42.85	43.38	42.62	42.83	42.83	-0.09%	79,157
Nov 11, 2024	42.90	43.21	42.55	42.87	42.87	0.75%	54,976
Nov 8, 2024	42.04	42.97	42.04	42.55	42.55	0.78%	73,051
Nov 7, 2024	41.82	42.51	41.57	42.22	42.22	0.50%	66,071
Nov 6, 2024	41.72	42.48	40.96	42.01	42.01	2.24%	112,801
Nov 5, 2024	40.23	41.18	40.19	41.09	41.09	2.09%	54,864
Nov 4, 2024	39.52	40.39	39.52	40.25	40.25	1.92%	47,614
Nov 1, 2024	39.81	39.92	38.99	39.49	39.49	-0.18%	50,718
Oct 31, 2024	39.85	40.40	39.56	39.56	39.56	-1.30%	59,512
Oct 30, 2024	39.76	40.98	39.76	40.08	40.08	1.08%	57,590
Oct 29, 2024	39.28	39.88	39.28	39.65	39.65	-0.03%	86,249
Oct 28, 2024	40.50	40.77	39.28	39.66	39.66	-1.73%	64,547
Oct 25, 2024	41.82	42.20	40.16	40.36	40.36	-2.20%	45,813
Oct 24, 2024	41.75	41.98	41.05	41.27	41.27	-0.72%	53,272
Oct 23, 2024	41.28	41.87	41.12	41.57	41.57	0.24%	50,462
Oct 22, 2024	40.60	41.53	40.60	41.47	41.47	1.94%	56,544
Oct 21, 2024	42.02	42.19	40.63	40.68	40.68	-3.46%	58,110
Oct 18, 2024	42.74	42.74	42.12	42.14	42.14	-1.24%	43,688
Oct 17, 2024	43.30	43.31	42.52	42.67	42.67	-1.43%	45,710
Oct 16, 2024	42.95	43.45	42.93	43.29	43.29	1.33%	58,859
Oct 15, 2024	41.90	42.81	41.69	42.72	42.72	2.45%	74,049
Oct 14, 2024	41.52	41.80	41.34	41.70	41.70	0.10%	50,437
Oct 11, 2024	41.50	42.09	41.23	41.66	41.66	0.34%	56,432
Oct 10, 2024	41.83	42.03	41.27	41.52	41.52	-1.42%	76,767
Oct 9, 2024	42.06	42.27	41.73	42.12	42.12	-0.07%	49,152
Oct 8, 2024	42.71	42.97	41.83	42.15	42.15	-0.99%	45,827
Oct 7, 2024	43.25	43.52	42.40	42.57	42.57	-1.71%	62,442
Oct 4, 2024	43.80	43.80	43.08	43.31	43.31	-0.80%	38,570
Oct 3, 2024	44.28	44.53	43.59	43.66	43.66	-1.56%	66,497
Oct 2, 2024	45.03	45.20	44.24	44.35	44.35	-1.86%	44,523
Oct 1, 2024	45.79	46.00	44.86	45.19	45.19	-1.22%	41,807
Sep 30, 2024	45.34	45.99	45.12	45.75	45.75	0.44%	55,434
Sep 27, 2024	45.68	46.17	45.45	45.55	45.55	0.44%	54,572
Sep 26, 2024	46.38	46.46	45.32	45.35	45.35	-1.86%	55,162
Sep 25, 2024	46.57	46.87	46.19	46.21	46.21	-0.60%	58,427
Sep 24, 2024	45.84	46.78	45.79	46.49	46.49	1.42%	115,324
Sep 23, 2024	45.32	45.96	45.32	45.84	45.84	1.35%	95,738
Sep 20, 2024	45.98	46.08	45.12	45.23	45.23	-1.93%	291,331
Sep 19, 2024	46.92	46.92	45.91	46.12	46.12	-0.50%	109,182
Sep 18, 2024	46.30	47.30	45.98	46.35	46.35	0.43%	126,892
Sep 17, 2024	46.12	46.44	45.72	46.15	46.15	0.76%	90,512
Sep 16, 2024	46.12	46.33	45.25	45.80	45.80	-1.63%	73,448
Sep 13, 2024	45.95	46.86	45.52	46.56	45.83	2.53%	118,330
Sep 12, 2024	44.52	45.41	44.34	45.41	44.70	2.64%	55,438
Sep 11, 2024	44.32	44.33	43.36	44.24	43.55	-0.90%	70,486
Sep 10, 2024	44.45	44.73	44.11	44.64	43.94	0.77%	37,326
Sep 9, 2024	44.51	44.51	43.70	44.30	43.61	-0.76%	75,053
Sep 6, 2024	45.04	45.04	44.26	44.64	43.94	-0.45%	36,044
Sep 5, 2024	44.64	45.09	44.20	44.84	44.14	1.01%	34,099
Sep 4, 2024	44.35	44.74	44.00	44.39	43.69	0.36%	37,171
Sep 3, 2024	44.54	45.00	44.16	44.23	43.54	-1.49%	47,856
Aug 30, 2024	44.66	44.98	44.58	44.90	44.20	0.38%	42,820
Aug 29, 2024	44.96	44.96	44.40	44.73	44.03	0.20%	26,419
Aug 28, 2024	44.90	45.01	44.43	44.64	43.94	-0.40%	42,286
Aug 27, 2024	44.49	44.97	44.39	44.82	44.12	0.70%	33,152
Aug 26, 2024	44.66	44.86	44.37	44.51	43.81	0.52%	28,788
Aug 23, 2024	43.56	44.72	43.41	44.28	43.59	2.12%	52,782
Aug 22, 2024	43.71	43.78	43.21	43.36	42.68	-0.57%	30,286
Aug 21, 2024	43.24	43.78	43.07	43.61	42.93	0.86%	29,240
Aug 20, 2024	43.21	43.50	43.07	43.24	42.56	0.07%	27,455
Aug 19, 2024	42.71	43.30	42.71	43.21	42.53	1.29%	25,316
Aug 16, 2024	42.65	43.06	42.48	42.66	41.99	-0.12%	37,141
Aug 15, 2024	42.66	43.00	42.15	42.71	42.04	1.55%	38,782
Aug 14, 2024	42.27	42.73	42.06	42.06	41.40	-0.45%	25,965
Aug 13, 2024	41.91	42.38	41.48	42.25	41.59	1.49%	31,719
Aug 12, 2024	42.13	42.13	41.14	41.63	40.98	-1.19%	35,748
Aug 9, 2024	42.19	42.51	41.72	42.13	41.47	-0.12%	31,066
Aug 8, 2024	42.32	42.54	41.94	42.18	41.52	0.55%	28,568
Aug 7, 2024	42.70	42.89	41.93	41.95	41.29	-1.22%	34,199
Aug 6, 2024	41.47	42.71	41.27	42.47	41.80	2.04%	38,996
Aug 5, 2024	41.44	42.32	40.70	41.62	40.97	-2.16%	59,509
Aug 2, 2024	41.64	42.90	41.64	42.54	41.87	0.09%	40,095
Aug 1, 2024	42.82	43.55	41.91	42.50	41.83	-0.58%	51,362
Jul 31, 2024	43.09	43.75	42.71	42.75	42.08	-0.88%	46,424
Jul 30, 2024	43.14	43.25	42.78	43.13	42.45	0.75%	39,006
Jul 29, 2024	43.75	43.75	42.74	42.81	42.14	-1.86%	40,619
Jul 26, 2024	43.73	43.92	43.02	43.62	42.94	0.93%	66,701
Jul 25, 2024	42.26	44.42	42.26	43.22	42.54	3.17%	88,621
Jul 24, 2024	41.83	43.08	41.83	41.89	41.23	-0.62%	79,174
Jul 23, 2024	41.31	42.30	40.79	42.15	41.49	2.36%	58,728
Jul 22, 2024	40.72	41.25	40.37	41.18	40.53	1.18%	52,701
Jul 19, 2024	40.91	41.14	40.60	40.70	40.06	-0.22%	48,442
Jul 18, 2024	41.63	42.01	40.53	40.79	40.15	-2.56%	47,326
Jul 17, 2024	41.52	42.44	41.52	41.86	41.20	0.82%	80,335
Jul 16, 2024	41.37	41.94	41.19	41.52	40.87	1.34%	63,397
Jul 15, 2024	40.50	41.01	39.89	40.97	40.33	1.94%	56,912
Jul 12, 2024	40.10	40.72	39.93	40.19	39.56	0.90%	61,968
Jul 11, 2024	39.30	40.08	38.88	39.83	39.21	2.65%	77,802
Jul 10, 2024	38.50	38.81	38.48	38.80	38.19	0.94%	36,211
Jul 9, 2024	39.03	39.03	38.33	38.44	37.84	-1.91%	27,844
Jul 8, 2024	38.52	39.24	38.47	39.19	38.58	2.40%	53,312
Jul 5, 2024	38.61	38.61	38.21	38.27	37.67	-0.85%	42,003
Jul 3, 2024	38.48	38.69	38.27	38.60	37.99	0.86%	28,176
Jul 2, 2024	38.06	38.34	37.96	38.27	37.67	0.55%	43,495