UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	38.87	39.92	38.70	39.05	39.05	-0.74%	101,338
Nov 4, 2026	38.84	39.61	38.62	39.34	39.34	3.25%	145,157
Nov 3, 2026	38.52	38.88	37.91	38.10	38.10	-1.78%	105,220
Nov 2, 2026	38.28	38.88	38.28	38.79	38.79	1.41%	97,284
Oct 30, 2026	38.44	38.44	37.67	38.25	38.25	1.00%	124,115
Oct 29, 2026	37.22	38.29	36.82	37.87	37.87	3.02%	226,181
Oct 28, 2026	36.95	37.57	36.42	36.76	36.76	-0.14%	150,044
Oct 27, 2026	37.61	38.13	36.55	36.81	36.81	-2.39%	172,152
Oct 26, 2026	37.78	38.15	37.55	37.71	37.71	0.11%	103,276
Oct 23, 2026	37.97	38.43	37.39	37.67	37.67	-0.37%	75,719
Oct 22, 2026	37.26	38.01	36.90	37.81	37.81	2.41%	94,845
Oct 21, 2026	37.51	37.70	36.83	36.92	36.92	-2.28%	106,985
Oct 20, 2026	37.06	37.86	36.95	37.78	37.78	2.94%	127,334
Oct 19, 2026	38.00	38.08	36.41	36.70	36.70	-3.80%	155,337
Oct 16, 2026	38.39	38.70	38.00	38.15	38.15	-0.10%	120,003
Oct 15, 2026	38.35	38.98	38.00	38.19	38.19	1.35%	117,873
Oct 14, 2026	37.38	38.00	36.99	37.68	37.68	-0.34%	147,189
Oct 13, 2026	38.33	38.42	37.78	37.81	37.81	-0.26%	124,726
Oct 12, 2026	37.44	38.11	37.20	37.91	37.91	0.90%	87,165
Oct 9, 2026	37.58	37.93	37.21	37.57	37.57	0.08%	126,666
Oct 8, 2026	37.20	37.83	37.05	37.54	37.54	0.67%	147,644
Oct 7, 2026	37.28	37.68	37.01	37.29	37.29	-0.35%	180,564
Oct 6, 2026	37.06	37.53	36.70	37.42	37.42	1.35%	145,776
Oct 5, 2026	36.56	37.47	36.15	36.92	36.92	0.82%	245,768
Oct 2, 2026	36.77	37.24	36.15	36.62	36.62	0.52%	254,897
Oct 1, 2026	37.44	37.44	36.07	36.43	36.43	-2.57%	318,448
Sep 30, 2026	38.28	38.41	37.36	37.39	37.39	-1.63%	305,914
Sep 29, 2026	38.62	39.09	37.67	38.01	38.01	-2.01%	296,112
Sep 28, 2026	38.75	39.03	38.47	38.79	38.79	0.36%	106,078
Sep 25, 2026	38.64	38.99	38.23	38.65	38.65	-0.08%	94,396
Sep 24, 2026	38.64	38.76	38.27	38.68	38.68	0.73%	105,794
Sep 23, 2026	38.72	38.92	38.25	38.40	38.40	-1.36%	116,750
Sep 22, 2026	39.21	39.34	38.84	38.93	38.93	-0.26%	99,498
Sep 21, 2026	39.32	39.42	38.82	39.03	39.03	-0.03%	126,812
Sep 18, 2026	40.32	40.61	39.68	39.79	39.04	-2.00%	187,666
Sep 17, 2026	40.82	41.17	40.23	40.60	39.83	-0.51%	104,127
Sep 16, 2026	40.92	41.48	40.46	40.81	40.04	0.17%	110,008
Sep 15, 2026	41.00	41.30	40.55	40.74	39.97	-0.92%	60,039
Sep 14, 2026	40.63	41.22	40.63	41.12	40.34	1.78%	115,343
Sep 11, 2026	41.56	41.62	40.33	40.40	39.64	-1.75%	91,838
Sep 10, 2026	40.98	41.30	40.52	41.12	40.34	0.91%	97,670
Sep 9, 2026	41.02	41.20	40.55	40.75	39.98	-0.90%	145,064
Sep 8, 2026	40.80	41.29	40.50	41.12	40.34	0.71%	75,371
Sep 4, 2026	40.84	41.77	40.63	40.83	40.06	-0.80%	164,456
Sep 3, 2026	41.68	42.03	40.80	41.16	40.38	-0.39%	58,808
Sep 2, 2026	41.44	41.50	40.91	41.32	40.54	0.51%	78,687
Sep 1, 2026	41.00	41.44	40.91	41.11	40.34	0.32%	68,569
Aug 31, 2026	41.27	41.41	40.74	40.98	40.21	-1.16%	85,779
Aug 28, 2026	41.50	42.00	41.29	41.46	40.68	0.10%	81,011
Aug 27, 2026	41.82	41.91	41.28	41.42	40.64	-1.76%	75,112