(USHY)
36.27
-0.47 (-1.28%)
At close: Apr 03, 2025, 3:59 PM
36.42
0.40%
After-hours: Apr 03, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 36.61 | 36.74 | 36.60 | 36.74 | 0.07 | 0.19% | 8,754,880 |
| Apr 1, 2025 | 36.59 | 36.68 | 36.52 | 36.67 | -0.14 | -0.38% | 15,257,226 |
| Mar 31, 2025 | 36.65 | 36.82 | 36.63 | 36.81 | 0.04 | 0.11% | 23,316,233 |
| Mar 28, 2025 | 36.87 | 36.92 | 36.71 | 36.77 | -0.06 | -0.16% | 16,015,816 |
| Mar 27, 2025 | 36.88 | 36.93 | 36.83 | 36.83 | -0.08 | -0.22% | 6,026,000 |
| Mar 26, 2025 | 37.15 | 37.15 | 36.85 | 36.91 | -0.14 | -0.38% | 13,454,707 |
| Mar 25, 2025 | 37.11 | 37.15 | 37.04 | 37.05 | -0.06 | -0.16% | 10,010,936 |
| Mar 24, 2025 | 37.06 | 37.11 | 37.03 | 37.11 | 0.14 | 0.38% | 11,207,632 |
| Mar 21, 2025 | 36.98 | 37.00 | 36.88 | 36.97 | -0.02 | -0.05% | 12,893,719 |
| Mar 20, 2025 | 37.02 | 37.08 | 36.97 | 36.99 | -0.06 | -0.16% | 17,316,668 |
| Mar 19, 2025 | 36.85 | 37.10 | 36.81 | 37.05 | 0.23 | 0.62% | 9,237,700 |
| Mar 18, 2025 | 36.86 | 36.90 | 36.79 | 36.82 | -0.06 | -0.16% | 13,477,720 |
| Mar 17, 2025 | 36.83 | 36.90 | 36.80 | 36.88 | 0.07 | 0.19% | 4,332,824 |
| Mar 14, 2025 | 36.78 | 36.85 | 36.72 | 36.81 | 0.18 | 0.49% | 19,851,400 |
| Mar 13, 2025 | 36.80 | 36.80 | 36.61 | 36.63 | -0.15 | -0.41% | 34,115,800 |
| Mar 12, 2025 | 36.92 | 36.92 | 36.78 | 36.78 | -0.02 | -0.05% | 29,983,050 |
| Mar 11, 2025 | 36.96 | 36.97 | 36.76 | 36.80 | -0.14 | -0.38% | 19,418,433 |
| Mar 10, 2025 | 37.03 | 37.04 | 36.92 | 36.94 | -0.15 | -0.40% | 19,293,404 |
| Mar 7, 2025 | 37.04 | 37.10 | 37.01 | 37.09 | 0.08 | 0.22% | 20,969,316 |
| Mar 6, 2025 | 37.06 | 37.09 | 36.98 | 37.01 | -0.14 | -0.38% | 11,726,700 |
| Mar 5, 2025 | 37.21 | 37.21 | 37.07 | 37.15 | 0.01 | 0.03% | 7,921,714 |
| Mar 4, 2025 | 37.09 | 37.17 | 37.01 | 37.14 | -0.01 | -0.03% | 19,373,800 |
| Mar 3, 2025 | 37.21 | 37.25 | 37.11 | 37.15 | -0.30 | -0.80% | 13,750,565 |
| Feb 28, 2025 | 37.46 | 37.46 | 37.34 | 37.45 | 0.12 | 0.32% | 19,049,500 |
| Feb 27, 2025 | 37.41 | 37.42 | 37.31 | 37.33 | -0.07 | -0.19% | 16,485,463 |
| Feb 26, 2025 | 37.38 | 37.41 | 37.36 | 37.40 | 0.03 | 0.08% | 4,163,900 |
| Feb 25, 2025 | 37.32 | 37.37 | 37.30 | 37.37 | 0.09 | 0.24% | 4,653,200 |
| Feb 24, 2025 | 37.27 | 37.30 | 37.21 | 37.28 | 0.05 | 0.13% | 5,145,538 |
| Feb 21, 2025 | 37.31 | 37.31 | 37.22 | 37.23 | -0.06 | -0.16% | 10,547,843 |
| Feb 20, 2025 | 37.25 | 37.29 | 37.23 | 37.29 | 0.03 | 0.08% | 4,511,921 |
| Feb 19, 2025 | 37.19 | 37.27 | 37.16 | 37.26 | 0.01 | 0.03% | 9,786,000 |
| Feb 18, 2025 | 37.26 | 37.27 | 37.21 | 37.25 | -0.01 | -0.03% | 7,968,814 |
| Feb 14, 2025 | 37.25 | 37.33 | 37.24 | 37.26 | 0.03 | 0.08% | 6,433,964 |
| Feb 13, 2025 | 37.12 | 37.24 | 37.09 | 37.23 | 0.17 | 0.46% | 6,132,737 |
| Feb 12, 2025 | 37.02 | 37.10 | 36.99 | 37.06 | -0.07 | -0.19% | 11,169,600 |
| Feb 11, 2025 | 37.15 | 37.17 | 37.10 | 37.13 | -0.03 | -0.08% | 8,689,900 |
| Feb 10, 2025 | 37.18 | 37.26 | 37.14 | 37.16 | 0.07 | 0.19% | 6,800,085 |
| Feb 7, 2025 | 37.19 | 37.19 | 37.08 | 37.09 | -0.10 | -0.27% | 10,938,600 |
| Feb 6, 2025 | 37.27 | 37.27 | 37.18 | 37.19 | -0.07 | -0.19% | 10,783,134 |
| Feb 5, 2025 | 37.20 | 37.28 | 37.17 | 37.26 | 0.12 | 0.32% | 8,495,600 |
| Feb 4, 2025 | 37.07 | 37.15 | 37.03 | 37.14 | 0.09 | 0.24% | 6,461,352 |
| Feb 3, 2025 | 36.97 | 37.10 | 36.91 | 37.05 | -0.24 | -0.64% | 12,174,700 |
| Jan 31, 2025 | 37.38 | 37.42 | 37.28 | 37.29 | -0.06 | -0.16% | 11,587,500 |
| Jan 30, 2025 | 37.39 | 37.39 | 37.32 | 37.35 | 0.05 | 0.13% | 13,988,579 |
| Jan 29, 2025 | 37.33 | 37.35 | 37.24 | 37.30 | -0.01 | -0.03% | 9,167,232 |
| Jan 28, 2025 | 37.36 | 37.36 | 37.27 | 37.31 | -0.04 | -0.11% | 15,700,400 |
| Jan 27, 2025 | 37.26 | 37.36 | 37.16 | 37.35 | 0.06 | 0.16% | 17,279,500 |
| Jan 24, 2025 | 37.29 | 37.34 | 37.26 | 37.29 | 0.02 | 0.05% | 9,320,700 |
| Jan 23, 2025 | 37.21 | 37.27 | 37.18 | 37.27 | 0.06 | 0.16% | 9,752,919 |
| Jan 22, 2025 | 37.29 | 37.29 | 37.20 | 37.21 | -0.05 | -0.13% | 7,436,633 |