ULH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.66	28.66	27.19	27.59	27.59	-2.37%	47,430
Feb 20, 2025	29.03	29.03	27.80	28.26	28.26	-3.35%	58,182
Feb 19, 2025	29.93	31.00	29.07	29.24	29.24	-3.94%	33,058
Feb 18, 2025	30.57	31.25	29.80	30.44	30.44	-	61,769
Feb 14, 2025	28.53	30.60	28.53	30.44	30.44	6.77%	93,696
Feb 13, 2025	28.81	28.96	28.01	28.51	28.51	-0.52%	73,164
Feb 12, 2025	28.33	30.07	28.33	28.66	28.66	-0.86%	74,880
Feb 11, 2025	29.84	30.55	27.92	28.91	28.91	-2.76%	174,815
Feb 10, 2025	35.06	35.75	29.73	29.73	29.73	-13.90%	103,174
Feb 7, 2025	41.32	42.00	34.52	34.53	34.53	-19.60%	75,141
Feb 6, 2025	44.10	44.68	42.61	42.95	42.95	-1.56%	32,160
Feb 5, 2025	43.99	44.10	43.51	43.63	43.63	-0.55%	20,906
Feb 4, 2025	42.66	43.88	42.66	43.87	43.87	2.21%	28,391
Feb 3, 2025	43.10	43.77	42.56	42.92	42.92	-2.94%	29,719
Jan 31, 2025	45.41	45.97	44.00	44.22	44.22	-3.01%	31,390
Jan 30, 2025	46.44	46.44	45.24	45.59	45.59	-1.00%	49,536
Jan 29, 2025	46.23	47.19	45.44	46.05	46.05	-1.05%	93,409
Jan 28, 2025	46.70	47.42	46.13	46.54	46.54	-0.11%	56,952
Jan 27, 2025	45.25	46.92	45.25	46.59	46.59	2.64%	87,122
Jan 24, 2025	45.16	45.77	44.26	45.39	45.39	0.33%	46,525
Jan 23, 2025	44.19	45.84	44.09	45.24	45.24	2.79%	76,141
Jan 22, 2025	44.00	44.42	43.73	44.01	44.01	-0.63%	25,616
Jan 21, 2025	44.05	44.75	44.05	44.29	44.29	1.00%	28,831
Jan 17, 2025	44.46	44.46	43.57	43.85	43.85	-0.61%	19,355
Jan 16, 2025	44.17	44.75	43.89	44.12	44.12	-0.11%	26,525
Jan 15, 2025	44.09	44.31	43.64	44.17	44.17	3.37%	21,098
Jan 14, 2025	42.17	42.98	42.06	42.73	42.73	2.35%	34,222
Jan 13, 2025	40.53	42.18	40.02	41.75	41.75	1.41%	25,728
Jan 10, 2025	42.50	42.65	41.16	41.17	41.17	-5.36%	32,650
Jan 8, 2025	42.51	43.73	42.30	43.50	43.50	1.64%	66,520
Jan 7, 2025	43.34	43.37	42.38	42.80	42.80	-1.22%	78,618
Jan 6, 2025	44.39	44.51	43.12	43.33	43.33	-1.84%	44,295
Jan 3, 2025	44.23	44.43	43.34	44.14	44.14	0.89%	24,980
Jan 2, 2025	46.17	46.17	43.69	43.75	43.75	-4.77%	37,821
Dec 31, 2024	46.42	46.88	45.83	45.94	45.94	-0.07%	159,225
Dec 30, 2024	45.47	46.40	44.92	45.97	45.97	-0.22%	50,455
Dec 27, 2024	46.95	47.92	45.64	46.07	46.07	-2.83%	42,924
Dec 26, 2024	46.85	47.43	46.48	47.41	47.41	0.55%	39,865
Dec 24, 2024	45.99	47.17	45.94	47.15	47.15	3.49%	30,564
Dec 23, 2024	46.28	46.65	45.19	45.56	45.56	-1.45%	26,093
Dec 20, 2024	45.25	46.75	45.25	46.23	46.23	0.92%	58,782
Dec 19, 2024	45.98	46.62	44.96	45.81	45.81	1.08%	49,879
Dec 18, 2024	47.76	48.84	45.24	45.32	45.32	-5.39%	36,050
Dec 17, 2024	47.68	48.99	46.77	47.90	47.90	-0.27%	32,741
Dec 16, 2024	48.63	48.74	47.79	48.03	48.03	-0.91%	21,954
Dec 13, 2024	49.13	49.13	47.65	48.47	48.47	-0.74%	27,611
Dec 12, 2024	48.96	49.66	48.52	48.83	48.83	-1.01%	29,863
Dec 11, 2024	49.14	50.00	47.08	49.33	49.33	1.46%	124,606
Dec 10, 2024	47.58	49.21	46.87	48.62	48.62	1.93%	58,820
Dec 9, 2024	48.19	48.34	47.21	47.70	47.70	-0.38%	46,377
Dec 6, 2024	47.41	48.53	46.85	47.88	47.88	1.29%	58,998
Dec 5, 2024	48.04	48.79	46.65	47.27	47.27	-2.35%	37,285
Dec 4, 2024	50.29	50.78	47.62	48.41	48.41	-2.79%	58,411
Dec 3, 2024	52.24	52.24	49.72	49.80	49.80	-4.19%	37,668
Dec 2, 2024	51.77	52.39	51.21	51.98	51.98	-0.25%	32,177
Nov 29, 2024	51.69	52.34	51.54	52.11	52.01	1.72%	19,101
Nov 27, 2024	51.95	52.00	50.93	51.23	51.13	0.12%	38,916
Nov 26, 2024	50.96	51.35	50.14	51.17	51.07	-0.56%	39,900
Nov 25, 2024	51.01	52.71	51.01	51.46	51.36	2.08%	51,170
Nov 22, 2024	49.35	50.85	49.35	50.41	50.31	2.58%	23,252
Nov 21, 2024	48.27	49.59	48.24	49.14	49.04	2.82%	39,560
Nov 20, 2024	48.03	48.09	47.02	47.79	47.69	0.55%	37,573
Nov 19, 2024	49.54	49.54	47.19	47.53	47.43	-2.36%	30,370
Nov 18, 2024	49.34	49.34	48.12	48.68	48.58	-0.39%	43,046
Nov 15, 2024	49.45	49.83	48.76	48.87	48.77	-0.33%	67,125
Nov 14, 2024	50.92	50.92	48.76	49.03	48.93	-2.45%	54,092
Nov 13, 2024	51.99	51.99	50.26	50.26	50.16	-2.97%	48,313
Nov 12, 2024	52.06	52.56	51.41	51.80	51.70	-0.54%	71,651
Nov 11, 2024	52.50	52.74	51.75	52.08	51.98	0.54%	37,921
Nov 8, 2024	51.24	52.24	50.91	51.80	51.70	1.67%	45,249
Nov 7, 2024	52.15	52.37	50.91	50.95	50.85	-2.54%	71,323
Nov 6, 2024	49.57	53.29	49.57	52.28	52.18	14.50%	83,215
Nov 5, 2024	43.67	45.80	43.67	45.66	45.57	4.82%	38,324
Nov 4, 2024	42.85	44.18	42.77	43.56	43.47	2.04%	49,370
Nov 1, 2024	42.65	42.97	41.82	42.69	42.60	1.55%	59,738
Oct 31, 2024	41.27	42.36	40.68	42.04	41.96	2.44%	64,356
Oct 30, 2024	41.04	41.54	40.75	41.04	40.96	-0.22%	42,867
Oct 29, 2024	39.62	41.62	39.62	41.13	41.05	3.81%	55,499
Oct 28, 2024	38.13	39.62	38.13	39.62	39.54	2.43%	67,456
Oct 25, 2024	37.18	39.52	36.23	38.68	38.60	-10.92%	75,368
Oct 24, 2024	42.64	43.74	42.21	43.42	43.33	2.48%	54,940
Oct 23, 2024	42.94	43.18	41.72	42.37	42.29	-1.65%	20,132
Oct 22, 2024	42.66	43.09	42.46	43.08	42.99	1.32%	16,718
Oct 21, 2024	44.04	44.04	42.41	42.52	42.43	-2.72%	24,640
Oct 18, 2024	45.87	45.87	43.45	43.71	43.62	-4.23%	26,177
Oct 17, 2024	45.60	45.65	44.92	45.64	45.55	0.33%	31,321
Oct 16, 2024	45.11	46.08	45.06	45.49	45.40	2.39%	24,083
Oct 15, 2024	44.23	45.41	44.23	44.43	44.34	-0.72%	24,865
Oct 14, 2024	45.12	45.14	44.69	44.75	44.66	0.18%	20,283
Oct 11, 2024	43.29	44.70	43.29	44.67	44.58	3.88%	14,436
Oct 10, 2024	43.33	43.33	42.63	43.00	42.91	-2.01%	19,308
Oct 9, 2024	44.24	44.63	43.85	43.88	43.79	-1.04%	22,210
Oct 8, 2024	44.85	45.18	44.29	44.34	44.25	-1.95%	30,648
Oct 7, 2024	45.65	46.73	45.20	45.22	45.13	-0.88%	155,766
Oct 4, 2024	43.44	45.85	43.44	45.62	45.53	5.48%	52,742
Oct 3, 2024	41.83	43.46	41.35	43.25	43.16	3.69%	66,040
Oct 2, 2024	42.40	43.11	41.69	41.71	41.63	-2.75%	34,644
Oct 1, 2024	43.26	43.63	42.49	42.89	42.80	-0.51%	53,083
Sep 30, 2024	41.94	43.50	41.94	43.11	43.02	0.72%	137,984
Sep 27, 2024	43.09	43.09	41.96	42.80	42.71	1.49%	37,961