(USHY)
37.14
-0.31 (-0.83%)
At close: Mar 03, 2025, 3:59 PM
37.15
0.03%
After-hours: Mar 03, 2025, 08:00 PM EST
USHY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 37.21 | 37.25 | 37.11 | 37.15 | -0.30 | -0.80% | 13,748,768 |
| Feb 28, 2025 | 37.46 | 37.46 | 37.34 | 37.45 | 0.12 | 0.32% | 19,049,026 |
| 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 |
| Jan 21, 2025 | 37.26 | 37.29 | 37.24 | 37.26 | 0.07 | 0.19% | 4,411,124 |
| Jan 17, 2025 | 37.20 | 37.20 | 37.14 | 37.19 | 0.07 | 0.19% | 11,737,900 |
| Jan 16, 2025 | 37.09 | 37.14 | 37.00 | 37.12 | 0.04 | 0.11% | 15,839,900 |
| Jan 15, 2025 | 37.00 | 37.09 | 36.90 | 37.08 | 0.32 | 0.87% | 11,228,364 |
| Jan 14, 2025 | 36.81 | 36.81 | 36.73 | 36.76 | 0.03 | 0.08% | 15,297,500 |
| Jan 13, 2025 | 36.71 | 36.73 | 36.65 | 36.73 | 0.02 | 0.05% | 17,627,927 |
| Jan 10, 2025 | 36.82 | 36.85 | 36.70 | 36.71 | -0.20 | -0.54% | 9,269,600 |
| Jan 8, 2025 | 36.86 | 36.94 | 36.84 | 36.91 | 0.03 | 0.08% | 12,876,100 |
| Jan 7, 2025 | 37.03 | 37.06 | 36.87 | 36.88 | -0.11 | -0.30% | 14,812,114 |
| Jan 6, 2025 | 37.04 | 37.05 | 36.97 | 36.99 | 0.03 | 0.08% | 8,925,909 |
| Jan 3, 2025 | 36.96 | 36.98 | 36.92 | 36.96 | 0.10 | 0.27% | 6,850,057 |
| Jan 2, 2025 | 36.90 | 36.92 | 36.82 | 36.86 | 0.07 | 0.19% | 6,321,900 |
| Dec 31, 2024 | 36.88 | 36.88 | 36.74 | 36.79 | 0.01 | 0.03% | 5,528,900 |
| Dec 30, 2024 | 36.74 | 36.84 | 36.72 | 36.78 | 0.03 | 0.08% | 7,330,400 |
| Dec 27, 2024 | 36.88 | 36.94 | 36.73 | 36.75 | -0.09 | -0.24% | 6,618,700 |
| Dec 26, 2024 | 36.74 | 36.86 | 36.70 | 36.84 | 0.09 | 0.24% | 5,193,000 |
| Dec 24, 2024 | 36.70 | 36.77 | 36.66 | 36.75 | 0.08 | 0.22% | 6,095,733 |
| Dec 23, 2024 | 36.83 | 36.83 | 36.66 | 36.67 | -0.06 | -0.16% | 12,414,813 |
| Dec 20, 2024 | 36.61 | 36.80 | 36.56 | 36.73 | 0.19 | 0.52% | 16,989,200 |
| Dec 19, 2024 | 36.73 | 36.74 | 36.52 | 36.54 | -0.04 | -0.11% | 31,550,551 |
| Dec 18, 2024 | 37.02 | 37.02 | 36.58 | 36.58 | -0.61 | -1.64% | 19,015,028 |
| Dec 17, 2024 | 37.21 | 37.23 | 37.17 | 37.19 | -0.04 | -0.11% | 12,620,144 |