UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.31	40.56	39.95	40.26	40.26	0.83%	45,726
Jun 5, 2025	40.44	40.44	39.86	39.93	39.93	-1.31%	42,639
Jun 4, 2025	40.73	40.75	40.15	40.46	40.46	-0.64%	50,366
Jun 3, 2025	40.37	41.00	39.87	40.72	40.72	1.44%	53,159
Jun 2, 2025	39.68	40.23	39.09	40.14	40.14	1.08%	74,529
May 30, 2025	39.44	39.94	39.37	39.71	39.71	0.68%	65,106
May 29, 2025	38.82	39.49	38.82	39.44	39.44	1.60%	41,985
May 28, 2025	39.00	39.33	38.14	38.82	38.82	-0.61%	33,803
May 27, 2025	38.31	39.17	38.12	39.06	39.06	2.82%	50,677
May 23, 2025	37.80	38.96	37.61	37.99	37.99	0.21%	44,647
May 22, 2025	38.19	38.30	37.87	37.91	37.91	-1.17%	41,461
May 21, 2025	39.25	39.26	38.29	38.36	38.36	-2.84%	37,423
May 20, 2025	39.71	39.92	39.37	39.48	39.48	-0.75%	21,944
May 19, 2025	39.55	39.86	39.25	39.78	39.78	0.48%	67,736
May 16, 2025	39.28	39.68	39.06	39.59	39.59	0.76%	52,639
May 15, 2025	38.55	39.64	38.16	39.29	39.29	2.05%	44,225
May 14, 2025	38.60	38.81	38.10	38.50	38.50	-0.70%	57,457
May 13, 2025	39.24	39.24	38.55	38.77	38.77	-0.79%	37,760
May 12, 2025	39.42	39.57	39.07	39.08	39.08	0.33%	35,642
May 9, 2025	39.05	39.24	38.60	38.95	38.95	-0.23%	32,022
May 8, 2025	39.10	39.45	38.66	39.04	39.04	0.70%	38,399
May 7, 2025	38.87	39.20	38.72	38.77	38.77	0.28%	51,532
May 6, 2025	38.67	38.92	38.52	38.66	38.66	-0.10%	33,217
May 5, 2025	39.27	39.37	38.68	38.70	38.70	-1.35%	45,214
May 2, 2025	38.66	39.39	38.66	39.23	39.23	1.90%	39,320
May 1, 2025	38.03	38.75	37.50	38.50	38.50	0.76%	83,326
Apr 30, 2025	38.37	38.46	37.76	38.21	38.21	-0.44%	58,128
Apr 29, 2025	37.95	39.16	37.95	38.38	38.38	-0.54%	71,791
Apr 28, 2025	38.25	38.62	37.70	38.59	38.59	0.76%	44,284
Apr 25, 2025	38.15	38.41	37.61	38.30	38.30	-0.21%	38,094
Apr 24, 2025	38.41	39.06	38.03	38.38	38.38	-0.44%	38,180
Apr 23, 2025	39.35	39.53	38.37	38.55	38.55	-1.43%	47,951
Apr 22, 2025	38.52	39.22	38.26	39.11	39.11	2.49%	60,192
Apr 21, 2025	38.10	38.54	37.66	38.16	38.16	-0.57%	48,587
Apr 17, 2025	38.04	38.73	38.04	38.38	38.38	0.66%	41,378
Apr 16, 2025	38.27	38.85	37.99	38.13	38.13	-0.10%	47,679
Apr 15, 2025	37.75	38.42	37.75	38.17	38.17	0.95%	42,850
Apr 14, 2025	37.59	37.92	37.28	37.81	37.81	1.45%	46,517
Apr 11, 2025	36.96	37.62	36.28	37.27	37.27	0.35%	52,854
Apr 10, 2025	37.67	38.42	36.11	37.14	37.14	-1.69%	70,715
Apr 9, 2025	36.32	39.36	35.71	37.78	37.78	2.91%	105,038
Apr 8, 2025	38.65	38.77	36.47	36.71	36.71	-2.13%	70,437
Apr 7, 2025	38.65	39.35	36.79	37.51	37.51	-4.80%	99,430
Apr 4, 2025	40.38	40.74	39.15	39.40	39.40	-3.31%	92,110
Apr 3, 2025	40.71	41.30	40.15	40.75	40.75	-0.80%	58,553
Apr 2, 2025	41.00	41.22	40.71	41.08	41.08	-0.15%	42,122
Apr 1, 2025	40.93	41.25	40.63	41.14	41.14	0.44%	42,866
Mar 31, 2025	40.86	41.41	40.71	40.96	40.96	0.44%	114,725
Mar 28, 2025	40.44	40.88	40.03	40.78	40.78	1.49%	54,653
Mar 27, 2025	40.07	40.35	39.70	40.18	40.18	0.80%	45,723