UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	46.38	46.46	45.32	45.35	44.50	-1.86%	55,162
Sep 25, 2024	46.57	46.87	46.19	46.21	45.34	-0.60%	58,427
Sep 24, 2024	45.84	46.78	45.79	46.49	45.62	1.42%	115,324
Sep 23, 2024	45.32	45.96	45.32	45.84	44.98	1.35%	95,738
Sep 20, 2024	45.98	46.08	45.12	45.23	44.38	-1.93%	291,331
Sep 19, 2024	46.92	46.92	45.91	46.12	45.26	-0.50%	109,182
Sep 18, 2024	46.30	47.30	45.98	46.35	45.48	0.43%	126,892
Sep 17, 2024	46.12	46.44	45.72	46.15	45.28	0.76%	90,512
Sep 16, 2024	46.12	46.33	45.25	45.80	44.94	-1.63%	73,448
Sep 13, 2024	45.95	46.86	45.52	46.56	44.97	2.53%	118,330
Sep 12, 2024	44.52	45.41	44.34	45.41	43.86	2.64%	55,438
Sep 11, 2024	44.32	44.33	43.36	44.24	42.73	-0.90%	70,486
Sep 10, 2024	44.45	44.73	44.11	44.64	43.12	0.77%	37,326
Sep 9, 2024	44.51	44.51	43.70	44.30	42.79	-0.76%	75,053
Sep 6, 2024	45.04	45.04	44.26	44.64	43.12	-0.45%	36,044
Sep 5, 2024	44.64	45.09	44.20	44.84	43.31	1.01%	34,099
Sep 4, 2024	44.35	44.74	44.00	44.39	42.87	0.36%	37,171
Sep 3, 2024	44.54	45.00	44.16	44.23	42.72	-1.49%	47,856
Aug 30, 2024	44.66	44.98	44.58	44.90	43.37	0.38%	42,820
Aug 29, 2024	44.96	44.96	44.40	44.73	43.20	0.20%	26,419
Aug 28, 2024	44.90	45.01	44.43	44.64	43.12	-0.40%	42,286
Aug 27, 2024	44.49	44.97	44.39	44.82	43.29	0.70%	33,152
Aug 26, 2024	44.66	44.86	44.37	44.51	42.99	0.52%	28,788
Aug 23, 2024	43.56	44.72	43.41	44.28	42.77	2.12%	52,782
Aug 22, 2024	43.71	43.78	43.21	43.36	41.88	-0.57%	30,286
Aug 21, 2024	43.24	43.78	43.07	43.61	42.12	0.86%	29,240
Aug 20, 2024	43.21	43.50	43.07	43.24	41.76	0.07%	27,455
Aug 19, 2024	42.71	43.30	42.71	43.21	41.73	1.29%	25,316
Aug 16, 2024	42.65	43.06	42.48	42.66	41.20	-0.12%	37,141
Aug 15, 2024	42.66	43.00	42.15	42.71	41.25	1.55%	38,782
Aug 14, 2024	42.27	42.73	42.06	42.06	40.62	-0.45%	25,965
Aug 13, 2024	41.91	42.38	41.48	42.25	40.81	1.49%	31,719
Aug 12, 2024	42.13	42.13	41.14	41.63	40.21	-1.19%	35,748
Aug 9, 2024	42.19	42.51	41.72	42.13	40.69	-0.12%	31,066
Aug 8, 2024	42.32	42.54	41.94	42.18	40.74	0.55%	28,568
Aug 7, 2024	42.70	42.89	41.93	41.95	40.52	-1.22%	34,199
Aug 6, 2024	41.47	42.71	41.27	42.47	41.02	2.04%	38,996
Aug 5, 2024	41.44	42.32	40.70	41.62	40.20	-2.16%	59,509
Aug 2, 2024	41.64	42.90	41.64	42.54	41.09	0.09%	40,095
Aug 1, 2024	42.82	43.55	41.91	42.50	41.05	-0.58%	51,362