UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.61	39.69	38.78	38.90	38.90	-0.74%	44,261
Feb 20, 2025	38.93	39.35	38.78	39.19	39.19	0.56%	36,899
Feb 19, 2025	38.72	39.28	38.54	38.97	38.97	-0.05%	49,138
Feb 18, 2025	38.73	39.15	38.71	38.99	38.99	-0.15%	44,756
Feb 14, 2025	39.50	39.88	38.94	39.05	39.05	-0.89%	37,829
Feb 13, 2025	38.40	39.43	38.40	39.40	39.40	2.85%	52,006
Feb 12, 2025	38.45	38.82	38.22	38.31	38.31	-1.64%	59,715
Feb 11, 2025	38.50	38.99	38.39	38.95	38.95	1.17%	32,244
Feb 10, 2025	38.85	39.13	38.29	38.50	38.50	-0.72%	35,525
Feb 7, 2025	39.46	39.46	38.44	38.78	38.78	-1.80%	48,958
Feb 6, 2025	39.94	40.12	39.26	39.49	39.49	-0.70%	59,403
Feb 5, 2025	40.03	40.05	39.51	39.77	39.77	0.13%	42,082
Feb 4, 2025	39.06	39.88	38.80	39.72	39.72	1.30%	53,221
Feb 3, 2025	38.83	39.33	38.31	39.21	39.21	0.44%	115,581
Jan 31, 2025	38.96	39.32	38.37	39.04	39.04	-0.36%	126,111
Jan 30, 2025	39.00	39.56	38.91	39.18	39.18	1.58%	62,549
Jan 29, 2025	39.10	39.36	38.14	38.57	38.57	-1.36%	63,119
Jan 28, 2025	39.33	39.59	38.92	39.10	39.10	-0.94%	58,537
Jan 27, 2025	38.34	39.58	38.34	39.47	39.47	3.32%	71,499
Jan 24, 2025	37.99	38.49	37.74	38.20	38.20	0.21%	39,128
Jan 23, 2025	37.51	38.18	37.26	38.12	38.12	1.17%	73,813
Jan 22, 2025	38.25	38.36	37.43	37.68	37.68	-1.85%	84,146
Jan 21, 2025	37.66	38.64	37.59	38.39	38.39	3.01%	72,219
Jan 17, 2025	37.73	38.08	37.00	37.27	37.27	-1.04%	62,600
Jan 16, 2025	37.23	37.80	37.11	37.66	37.66	1.51%	56,738
Jan 15, 2025	37.67	37.88	36.89	37.10	37.10	0.49%	50,837
Jan 14, 2025	36.05	36.98	36.04	36.92	36.92	2.53%	64,837
Jan 13, 2025	35.00	36.07	35.00	36.01	36.01	2.50%	76,850
Jan 10, 2025	35.48	35.79	34.56	35.13	35.13	-2.52%	101,076
Jan 8, 2025	35.91	36.27	35.70	36.04	36.04	-0.25%	49,265
Jan 7, 2025	36.33	36.65	35.74	36.13	36.13	-0.55%	76,173
Jan 6, 2025	36.50	36.68	36.08	36.33	36.33	-0.41%	94,974
Jan 3, 2025	36.47	36.58	36.30	36.48	36.48	-0.05%	47,208
Jan 2, 2025	37.22	37.91	36.38	36.50	36.50	-1.91%	60,702
Dec 31, 2024	36.60	37.59	36.56	37.21	37.21	2.03%	67,543
Dec 30, 2024	36.57	36.59	35.86	36.47	36.47	-0.27%	69,145
Dec 27, 2024	37.14	37.50	36.35	36.57	36.57	-2.35%	97,249
Dec 26, 2024	37.20	37.55	36.88	37.45	37.45	0.75%	47,963
Dec 24, 2024	36.97	37.22	36.75	37.17	37.17	0.54%	24,741
Dec 23, 2024	37.06	37.56	36.54	36.97	36.97	-0.54%	57,828
Dec 20, 2024	36.52	37.71	36.52	37.17	37.17	0.62%	226,621
Dec 19, 2024	37.50	37.94	36.88	36.94	36.94	-0.94%	72,297
Dec 18, 2024	38.49	39.13	37.22	37.29	37.29	-3.34%	89,430
Dec 17, 2024	38.33	38.91	38.25	38.58	38.58	0.34%	76,498
Dec 16, 2024	39.40	39.64	38.45	38.45	38.45	-4.09%	83,302
Dec 13, 2024	40.58	40.58	39.63	40.09	39.34	-1.60%	126,778
Dec 12, 2024	40.91	41.29	40.55	40.74	39.98	0.02%	54,087
Dec 11, 2024	41.12	41.12	40.27	40.73	39.97	-0.51%	84,809
Dec 10, 2024	41.29	41.29	40.31	40.94	40.17	-1.47%	66,525
Dec 9, 2024	40.26	42.07	40.14	41.55	40.77	3.33%	100,451
Dec 6, 2024	40.35	40.46	39.80	40.21	39.46	-0.20%	61,712
Dec 5, 2024	40.30	40.60	39.78	40.29	39.53	-0.84%	71,254
Dec 4, 2024	40.93	40.93	40.40	40.63	39.87	-0.39%	64,271
Dec 3, 2024	42.11	42.11	40.65	40.79	40.03	-2.44%	82,291
Dec 2, 2024	42.25	42.37	41.44	41.81	41.03	-0.90%	84,638
Nov 29, 2024	42.58	42.82	42.13	42.19	41.40	-0.05%	48,188
Nov 27, 2024	42.05	42.81	42.05	42.21	41.42	0.40%	49,736
Nov 26, 2024	41.00	42.36	41.00	42.04	41.25	2.71%	68,697
Nov 25, 2024	40.95	41.70	40.89	40.93	40.16	0.69%	75,462
Nov 22, 2024	40.88	41.15	40.52	40.65	39.89	-	48,406
Nov 21, 2024	40.44	40.87	40.19	40.65	39.89	1.19%	54,861
Nov 20, 2024	40.18	40.29	39.80	40.17	39.42	-0.84%	48,272
Nov 19, 2024	40.16	40.56	40.08	40.51	39.75	0.32%	39,454
Nov 18, 2024	40.50	40.97	40.22	40.38	39.62	-0.66%	44,292
Nov 15, 2024	40.98	41.25	40.26	40.65	39.89	-0.20%	61,953
Nov 14, 2024	41.42	41.73	40.61	40.73	39.97	-1.69%	49,062
Nov 13, 2024	43.02	43.15	41.43	41.43	40.65	-3.27%	57,912
Nov 12, 2024	42.85	43.38	42.62	42.83	42.03	-0.09%	79,157
Nov 11, 2024	42.90	43.21	42.55	42.87	42.07	0.75%	54,976
Nov 8, 2024	42.04	42.97	42.04	42.55	41.75	0.78%	73,051
Nov 7, 2024	41.82	42.51	41.57	42.22	41.43	0.50%	66,071
Nov 6, 2024	41.72	42.48	40.96	42.01	41.22	2.24%	112,801
Nov 5, 2024	40.23	41.18	40.19	41.09	40.32	2.09%	54,864
Nov 4, 2024	39.52	40.39	39.52	40.25	39.50	1.92%	47,614
Nov 1, 2024	39.81	39.92	38.99	39.49	38.75	-0.18%	50,718
Oct 31, 2024	39.85	40.40	39.56	39.56	38.82	-1.30%	59,512
Oct 30, 2024	39.76	40.98	39.76	40.08	39.33	1.08%	57,590
Oct 29, 2024	39.28	39.88	39.28	39.65	38.91	-0.03%	86,249
Oct 28, 2024	40.50	40.77	39.28	39.66	38.92	-1.73%	64,547
Oct 25, 2024	41.82	42.20	40.16	40.36	39.60	-2.20%	45,813
Oct 24, 2024	41.75	41.98	41.05	41.27	40.50	-0.72%	53,272
Oct 23, 2024	41.28	41.87	41.12	41.57	40.79	0.24%	50,462
Oct 22, 2024	40.60	41.53	40.60	41.47	40.69	1.94%	56,544
Oct 21, 2024	42.02	42.19	40.63	40.68	39.92	-3.46%	58,110
Oct 18, 2024	42.74	42.74	42.12	42.14	41.35	-1.24%	43,688
Oct 17, 2024	43.30	43.31	42.52	42.67	41.87	-1.43%	45,710
Oct 16, 2024	42.95	43.45	42.93	43.29	42.48	1.33%	58,859
Oct 15, 2024	41.90	42.81	41.69	42.72	41.92	2.45%	74,049
Oct 14, 2024	41.52	41.80	41.34	41.70	40.92	0.10%	50,437
Oct 11, 2024	41.50	42.09	41.23	41.66	40.88	0.34%	56,432
Oct 10, 2024	41.83	42.03	41.27	41.52	40.74	-1.42%	76,767
Oct 9, 2024	42.06	42.27	41.73	42.12	41.33	-0.07%	49,152
Oct 8, 2024	42.71	42.97	41.83	42.15	41.36	-0.99%	45,827
Oct 7, 2024	43.25	43.52	42.40	42.57	41.77	-1.71%	62,442
Oct 4, 2024	43.80	43.80	43.08	43.31	42.50	-0.80%	38,570
Oct 3, 2024	44.28	44.53	43.59	43.66	42.84	-1.56%	66,497
Oct 2, 2024	45.03	45.20	44.24	44.35	43.52	-1.86%	44,523
Oct 1, 2024	45.79	46.00	44.86	45.19	44.34	-1.22%	41,807
Sep 30, 2024	45.34	45.99	45.12	45.75	44.89	0.44%	55,434
Sep 27, 2024	45.68	46.17	45.45	45.55	44.70	0.44%	54,572