UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	40.86	41.21	40.75	41.02	-	0.59%	39,797
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
Mar 26, 2025	39.03	40.13	39.03	39.86	39.86	1.68%	57,902
Mar 25, 2025	40.31	40.41	38.94	39.20	39.20	-3.02%	70,354
Mar 24, 2025	40.44	40.69	40.07	40.42	40.42	-0.86%	51,948
Mar 21, 2025	41.70	41.70	40.70	40.77	40.04	-2.28%	229,420
Mar 20, 2025	41.75	42.14	41.49	41.72	40.98	-0.24%	51,851
Mar 19, 2025	41.50	42.17	41.43	41.82	41.07	0.41%	55,875
Mar 18, 2025	41.72	41.94	41.19	41.65	40.91	-0.29%	57,447
Mar 17, 2025	41.52	41.93	41.52	41.77	41.02	0.60%	41,737
Mar 14, 2025	40.88	41.58	40.84	41.52	40.78	1.96%	57,443
Mar 13, 2025	40.86	41.37	40.59	40.72	39.99	-0.24%	48,450
Mar 12, 2025	41.47	41.47	40.35	40.82	40.09	-1.57%	52,959
Mar 11, 2025	42.00	42.03	41.20	41.47	40.73	-0.67%	61,000
Mar 10, 2025	42.00	42.44	41.54	41.75	41.00	-0.64%	71,888
Mar 7, 2025	41.32	42.02	40.98	42.02	41.27	2.34%	119,143
Mar 6, 2025	40.95	41.41	40.25	41.06	40.33	-0.27%	57,693
Mar 5, 2025	40.11	41.19	40.11	41.17	40.44	2.06%	45,295
Mar 4, 2025	40.43	40.87	40.07	40.34	39.62	-0.59%	74,584
Mar 3, 2025	39.89	40.60	39.85	40.58	39.86	1.65%	70,264
Feb 28, 2025	39.77	40.11	39.34	39.92	39.21	0.03%	148,300
Feb 27, 2025	39.07	40.12	39.07	39.91	39.20	0.83%	82,300
Feb 26, 2025	39.70	40.10	39.09	39.58	38.87	-0.28%	91,255
Feb 25, 2025	39.31	40.14	39.31	39.69	38.98	1.72%	49,545
Feb 24, 2025	39.00	39.67	38.90	39.02	38.32	0.31%	33,557
Feb 21, 2025	39.61	39.69	38.78	38.90	38.21	-0.74%	44,261
Feb 20, 2025	38.93	39.35	38.78	39.19	38.49	0.56%	36,899
Feb 19, 2025	38.72	39.28	38.54	38.97	38.27	-0.05%	49,138
Feb 18, 2025	38.73	39.15	38.71	38.99	38.29	-0.15%	44,756
Feb 14, 2025	39.50	39.88	38.94	39.05	38.35	-0.89%	37,829
Feb 13, 2025	38.40	39.43	38.40	39.40	38.70	2.85%	52,006
Feb 12, 2025	38.45	38.82	38.22	38.31	37.63	-1.64%	59,715
Feb 11, 2025	38.50	38.99	38.39	38.95	38.25	1.17%	32,244
Feb 10, 2025	38.85	39.13	38.29	38.50	37.81	-0.72%	35,525
Feb 7, 2025	39.46	39.46	38.44	38.78	38.09	-1.80%	48,958
Feb 6, 2025	39.94	40.12	39.26	39.49	38.79	-0.70%	59,403
Feb 5, 2025	40.03	40.05	39.51	39.77	39.06	0.13%	42,082
Feb 4, 2025	39.06	39.88	38.80	39.72	39.01	1.30%	53,221
Feb 3, 2025	38.83	39.33	38.31	39.21	38.51	0.44%	115,581
Jan 31, 2025	38.96	39.32	38.37	39.04	38.34	-0.36%	126,111
Jan 30, 2025	39.00	39.56	38.91	39.18	38.48	1.58%	62,549
Jan 29, 2025	39.10	39.36	38.14	38.57	37.88	-1.36%	63,119
Jan 28, 2025	39.33	39.59	38.92	39.10	38.40	-0.94%	58,537
Jan 27, 2025	38.34	39.58	38.34	39.47	38.77	3.32%	71,499
Jan 24, 2025	37.99	38.49	37.74	38.20	37.52	0.21%	39,128
Jan 23, 2025	37.51	38.18	37.26	38.12	37.44	1.17%	73,813
Jan 22, 2025	38.25	38.36	37.43	37.68	37.01	-1.85%	84,146
Jan 21, 2025	37.66	38.64	37.59	38.39	37.70	3.01%	72,219
Jan 17, 2025	37.73	38.08	37.00	37.27	36.60	-1.04%	62,600