UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	39.33	39.62	39.00	39.55	38.84	0.28%	92,975
Nov 12, 2025	39.20	39.80	38.78	39.44	38.73	-0.25%	105,448
Nov 11, 2025	39.20	39.60	38.79	39.54	38.83	1.25%	63,334
Nov 10, 2025	38.80	39.22	38.36	39.05	38.35	0.46%	86,648
Nov 7, 2025	37.99	38.87	37.51	38.87	38.17	2.89%	86,652
Nov 6, 2025	38.68	38.77	37.70	37.78	37.10	-3.05%	97,860
Nov 5, 2025	38.67	39.00	38.21	38.97	38.27	0.93%	62,608
Nov 4, 2025	38.40	38.68	37.81	38.61	37.92	1.02%	77,000
Nov 3, 2025	37.90	38.57	37.20	38.22	37.53	-	82,670
Oct 31, 2025	38.10	38.28	37.24	38.22	37.53	1.65%	94,052
Oct 30, 2025	36.41	37.65	36.32	37.60	36.92	3.27%	93,420
Oct 29, 2025	36.92	37.15	36.19	36.41	35.75	-2.12%	106,393
Oct 28, 2025	36.16	37.54	35.69	37.20	36.53	2.06%	90,125
Oct 27, 2025	36.31	36.63	35.90	36.45	35.79	0.11%	81,457
Oct 24, 2025	36.26	36.92	36.05	36.41	35.75	0.83%	42,992
Oct 23, 2025	36.86	37.16	36.04	36.11	35.46	-1.34%	56,641
Oct 22, 2025	36.71	37.04	36.51	36.60	35.94	0.25%	61,689
Oct 21, 2025	36.57	36.99	36.30	36.51	35.85	0.22%	68,140