UHT(UHT)
UHT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $42.62 | $42.91 | $41.88 | $42.20 | 172,833 |
| 8/3/2026 | $44.08 | $44.56 | $42.52 | $42.62 | 103,620 |
| 7/31/2026 | $43.77 | $44.20 | $43.01 | $43.42 | 77,551 |
| 7/30/2026 | $44.54 | $44.54 | $43.30 | $43.72 | 59,720 |
| 7/29/2026 | $45.10 | $45.57 | $44.52 | $44.69 | 104,800 |
| 7/28/2026 | $44.83 | $45.71 | $43.91 | $45.22 | 116,711 |
| 7/27/2026 | $44.18 | $44.70 | $44.10 | $44.28 | 79,531 |
| 7/24/2026 | $43.32 | $44.00 | $43.32 | $43.83 | 53,130 |
| 7/23/2026 | $42.78 | $43.65 | $42.78 | $43.29 | 88,400 |
| 7/22/2026 | $43.92 | $43.92 | $43.02 | $43.31 | 73,600 |
| 7/21/2026 | $43.43 | $44.08 | $43.19 | $43.88 | 76,400 |
| 7/20/2026 | $44.13 | $44.13 | $43.22 | $43.72 | 53,047 |
| 7/17/2026 | $43.96 | $44.80 | $43.36 | $43.84 | 93,300 |
| 7/16/2026 | $42.89 | $44.15 | $42.89 | $43.80 | 112,527 |
| 7/15/2026 | $42.38 | $43.38 | $42.38 | $42.67 | 95,200 |
| 7/14/2026 | $43.15 | $43.24 | $42.41 | $42.48 | 81,510 |
| 7/13/2026 | $42.86 | $43.82 | $42.86 | $43.11 | 113,000 |
| 7/10/2026 | $43.74 | $44.05 | $42.89 | $43.06 | 105,200 |
| 7/9/2026 | $44.01 | $44.01 | $43.21 | $43.61 | 159,600 |
| 7/8/2026 | $44.27 | $44.37 | $43.66 | $43.70 | 155,009 |
| 7/7/2026 | $44.17 | $45.00 | $44.17 | $44.30 | 143,934 |
| 7/6/2026 | $45.80 | $46.00 | $43.97 | $43.97 | 195,133 |
| 7/2/2026 | $45.00 | $46.30 | $44.77 | $45.82 | 203,507 |
| 7/1/2026 | $44.01 | $45.21 | $43.51 | $44.98 | 234,948 |
| 6/30/2026 | $43.45 | $44.21 | $43.03 | $43.86 | 195,700 |
| 6/29/2026 | $42.60 | $43.98 | $42.10 | $43.88 | 204,058 |
| 6/26/2026 | $41.88 | $43.23 | $41.80 | $42.89 | 519,916 |
| 6/25/2026 | $41.51 | $41.84 | $40.71 | $41.74 | 223,785 |
| 6/24/2026 | $39.90 | $41.67 | $39.90 | $41.65 | 281,322 |
| 6/23/2026 | $38.38 | $40.00 | $38.38 | $39.98 | 222,936 |
| 6/22/2026 | $37.36 | $38.27 | $37.36 | $38.20 | 235,112 |
| 6/18/2026 | $38.78 | $38.99 | $37.77 | $37.86 | 2.31M |
| 6/17/2026 | $39.75 | $40.77 | $38.57 | $38.77 | 313,112 |
| 6/16/2026 | $40.70 | $40.70 | $39.85 | $39.99 | 223,500 |
| 6/15/2026 | $40.26 | $40.60 | $39.64 | $40.33 | 189,519 |
| 6/12/2026 | $40.63 | $40.66 | $39.94 | $40.26 | 124,300 |
| 6/11/2026 | $40.77 | $41.10 | $40.00 | $40.46 | 150,800 |
| 6/10/2026 | $39.99 | $40.58 | $39.23 | $40.27 | 137,500 |
| 6/9/2026 | $39.45 | $39.86 | $38.92 | $39.74 | 151,400 |
| 6/8/2026 | $40.87 | $40.87 | $38.42 | $39.12 | 213,000 |
| 6/5/2026 | $40.29 | $41.95 | $40.20 | $41.20 | 73,300 |
| 6/4/2026 | $40.32 | $40.49 | $39.90 | $40.38 | 38,500 |
| 6/3/2026 | $40.82 | $40.85 | $39.75 | $39.75 | 86,400 |
| 6/2/2026 | $40.46 | $40.80 | $40.01 | $40.60 | 57,300 |
| 6/1/2026 | $41.29 | $41.29 | $40.46 | $40.61 | 74,934 |
| 5/29/2026 | $41.99 | $42.07 | $40.89 | $41.45 | 97,214 |
| 5/28/2026 | $42.24 | $42.34 | $41.77 | $41.88 | 53,400 |
| 5/27/2026 | $42.10 | $42.50 | $41.94 | $42.10 | 81,503 |
| 5/26/2026 | $42.31 | $42.62 | $42.07 | $42.07 | 85,600 |
| 5/22/2026 | $42.13 | $42.50 | $41.98 | $42.30 | 55,514 |
| 5/21/2026 | $41.77 | $42.40 | $41.42 | $42.12 | 52,800 |
| 5/20/2026 | $40.86 | $41.91 | $40.86 | $41.83 | 56,120 |
| 5/19/2026 | $40.67 | $41.17 | $40.67 | $40.81 | 49,205 |
| 5/18/2026 | $40.22 | $41.20 | $40.22 | $41.02 | 51,441 |
| 5/15/2026 | $40.45 | $40.75 | $40.00 | $40.26 | 64,709 |
| 5/14/2026 | $40.29 | $40.86 | $39.71 | $40.76 | 71,700 |
| 5/13/2026 | $39.88 | $40.25 | $39.68 | $40.15 | 76,600 |
| 5/12/2026 | $40.41 | $40.86 | $39.94 | $40.01 | 80,600 |
| 5/11/2026 | $40.61 | $41.09 | $40.15 | $40.35 | 44,800 |
| 5/8/2026 | $40.70 | $41.23 | $40.46 | $40.61 | 35,035 |
| 5/7/2026 | $40.30 | $40.94 | $40.00 | $40.70 | 60,236 |
| 5/6/2026 | $40.55 | $40.93 | $40.10 | $40.34 | 64,100 |