UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	41.25	41.89	41.16	41.84	41.84	1.45%	97,598
Aug 21, 2026	41.26	41.42	40.95	41.24	41.24	-0.15%	109,975
Aug 20, 2026	41.09	41.49	40.79	41.30	41.30	0.49%	84,256
Aug 19, 2026	40.59	41.56	40.44	41.10	41.10	1.73%	130,046
Aug 18, 2026	40.58	40.99	40.30	40.40	40.40	0.32%	119,717
Aug 17, 2026	41.03	41.63	40.22	40.27	40.27	-2.49%	88,553
Aug 14, 2026	41.43	41.95	41.08	41.30	41.30	0.10%	55,968
Aug 13, 2026	41.59	41.97	41.03	41.26	41.26	0.10%	84,973
Aug 12, 2026	41.17	41.53	41.01	41.22	41.22	1.15%	97,626
Aug 11, 2026	41.52	43.18	40.70	40.75	40.75	-1.59%	88,186
Aug 10, 2026	42.70	42.74	41.19	41.41	41.41	-3.07%	120,147
Aug 7, 2026	41.93	42.92	41.70	42.72	42.72	1.55%	95,701
Aug 6, 2026	42.50	42.92	41.88	42.07	42.07	-0.75%	119,610
Aug 5, 2026	42.12	42.48	41.50	42.39	42.39	0.45%	138,631
Aug 4, 2026	42.62	42.91	41.88	42.20	42.20	-0.99%	172,830
Aug 3, 2026	44.08	44.56	42.52	42.62	42.62	-1.84%	103,540
Jul 31, 2026	43.77	44.20	43.01	43.42	43.42	-0.69%	77,549
Jul 30, 2026	44.54	44.54	43.30	43.72	43.72	-2.17%	59,719
Jul 29, 2026	45.10	45.57	44.52	44.69	44.69	-1.17%	104,795
Jul 28, 2026	44.83	45.71	43.91	45.22	45.22	2.12%	116,700
Jul 27, 2026	44.18	44.70	44.10	44.28	44.28	1.03%	79,530
Jul 24, 2026	43.32	44.00	43.32	43.83	43.83	1.25%	53,129
Jul 23, 2026	42.78	43.65	42.78	43.29	43.29	-0.05%	88,353
Jul 22, 2026	43.92	43.92	43.02	43.31	43.31	-1.30%	73,555
Jul 21, 2026	43.43	44.08	43.19	43.88	43.88	0.37%	76,378
Jul 20, 2026	44.13	44.13	43.22	43.72	43.72	-0.27%	53,045
Jul 17, 2026	43.96	44.80	43.36	43.84	43.84	0.09%	93,271
Jul 16, 2026	42.89	44.15	42.89	43.80	43.80	2.65%	112,527
Jul 15, 2026	42.38	43.38	42.38	42.67	42.67	0.45%	94,921
Jul 14, 2026	43.15	43.24	42.41	42.48	42.48	-1.46%	81,510
Jul 13, 2026	42.86	43.82	42.86	43.11	43.11	0.12%	112,989
Jul 10, 2026	43.74	44.05	42.89	43.06	43.06	-1.26%	104,656
Jul 9, 2026	44.01	44.01	43.21	43.61	43.61	-0.21%	116,024
Jul 8, 2026	44.27	44.37	43.66	43.70	43.70	-1.35%	155,008
Jul 7, 2026	44.17	45.00	44.17	44.30	44.30	0.75%	143,904
Jul 6, 2026	45.80	46.00	43.97	43.97	43.97	-4.04%	195,123
Jul 2, 2026	45.00	46.30	44.77	45.82	45.82	1.87%	203,232
Jul 1, 2026	44.01	45.21	43.51	44.98	44.98	2.55%	234,948
Jun 30, 2026	43.45	44.21	43.03	43.86	43.86	-0.05%	195,665
Jun 29, 2026	42.60	43.98	42.10	43.88	43.88	2.31%	202,445
Jun 26, 2026	41.88	43.23	41.80	42.89	42.89	2.76%	512,264
Jun 25, 2026	41.51	41.84	40.71	41.74	41.74	0.17%	222,959
Jun 24, 2026	39.90	41.67	39.90	41.67	41.67	4.23%	277,971
Jun 23, 2026	38.38	40.00	38.38	39.98	39.98	4.66%	222,860
Jun 22, 2026	37.36	38.27	37.36	38.20	38.20	2.94%	231,935
Jun 18, 2026	38.78	38.99	37.77	37.86	37.11	-2.35%	2,310,532
Jun 17, 2026	39.75	40.77	38.57	38.77	38.00	-3.05%	313,112
Jun 16, 2026	40.70	40.70	39.85	39.99	39.20	-0.84%	223,469
Jun 15, 2026	40.26	40.60	39.64	40.33	39.53	0.17%	189,519
Jun 12, 2026	40.63	40.66	39.94	40.26	39.46	-0.49%	124,292