UNH.NEUNH.NE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $15.82 | $15.82 | $15.45 | $15.51 | 223,590 |
| 1/12/2026 | $15.83 | $15.85 | $15.50 | $15.67 | 148,743 |
| 1/9/2026 | $16.11 | $16.16 | $15.89 | $15.93 | 53,600 |
| 1/8/2026 | $15.83 | $16.11 | $15.83 | $16.09 | 153,366 |
| 1/7/2026 | $16.20 | $16.21 | $15.70 | $15.85 | 203,719 |
| 1/6/2026 | $16.06 | $16.34 | $16.04 | $16.18 | 171,251 |
| 1/5/2026 | $15.67 | $16.07 | $15.48 | $15.87 | 243,059 |
| 1/2/2026 | $15.37 | $15.74 | $15.21 | $15.58 | 164,102 |
| 12/31/2025 | $15.41 | $15.41 | $15.32 | $15.35 | 54,229 |
| 12/30/2025 | $15.34 | $15.57 | $15.33 | $15.40 | 36,021 |
| 12/29/2025 | $15.35 | $15.43 | $15.23 | $15.26 | 124,550 |
| 12/24/2025 | $15.14 | $15.23 | $15.09 | $15.21 | 189,626 |
| 12/23/2025 | $15.03 | $15.17 | $15.03 | $15.09 | 57,783 |
| 12/22/2025 | $15.08 | $15.28 | $14.98 | $15.11 | 134,123 |
| 12/19/2025 | $15.29 | $15.51 | $15.13 | $15.20 | 311,216 |
| 12/18/2025 | $15.36 | $15.36 | $15.08 | $15.24 | 311,216 |
| 12/17/2025 | $15.55 | $15.56 | $15.35 | $15.38 | 94,862 |
| 12/16/2025 | $15.84 | $15.84 | $15.37 | $15.50 | 180,928 |
| 12/15/2025 | $15.87 | $15.99 | $15.65 | $15.83 | 203,528 |
| 12/12/2025 | $15.73 | $16.01 | $15.68 | $15.85 | 354,885 |
| 12/11/2025 | $15.18 | $15.75 | $15.18 | $15.64 | 341,008 |
| 12/10/2025 | $15.03 | $15.27 | $14.89 | $15.26 | 132,762 |
| 12/9/2025 | $15.00 | $15.12 | $15.00 | $15.06 | 116,074 |
| 12/8/2025 | $15.30 | $15.30 | $15.01 | $15.03 | 258,492 |
| 12/5/2025 | $15.51 | $15.53 | $15.27 | $15.38 | 124,907 |
| 12/4/2025 | $15.83 | $15.84 | $15.28 | $15.50 | 152,805 |
| 12/3/2025 | $15.19 | $15.85 | $15.12 | $15.79 | 286,239 |
| 12/2/2025 | $15.06 | $15.25 | $15.03 | $15.11 | 148,531 |
| 12/1/2025 | $15.15 | $15.34 | $15.03 | $15.05 | 170,604 |
| 11/28/2025 | $15.47 | $15.47 | $15.28 | $15.35 | 81,071 |
| 11/27/2025 | $15.57 | $15.57 | $15.30 | $15.50 | 23,140 |
| 11/26/2025 | $15.14 | $15.59 | $15.14 | $15.34 | 166,790 |
| 11/25/2025 | $14.85 | $15.24 | $14.85 | $15.17 | 185,526 |
| 11/24/2025 | $15.15 | $15.15 | $14.79 | $14.85 | 236,015 |
| 11/21/2025 | $14.38 | $15.05 | $14.38 | $14.85 | 251,983 |
| 11/20/2025 | $14.49 | $14.62 | $14.41 | $14.47 | 266,809 |
| 11/19/2025 | $14.64 | $14.64 | $14.18 | $14.37 | 537,232 |
| 11/18/2025 | $14.79 | $14.79 | $14.37 | $14.60 | 330,667 |
| 11/17/2025 | $14.96 | $15.22 | $14.87 | $14.91 | 355,369 |
| 11/14/2025 | $15.17 | $15.26 | $14.93 | $14.98 | 397,961 |
| 11/13/2025 | $15.81 | $15.81 | $15.44 | $15.51 | 576,229 |
| 11/12/2025 | $15.29 | $15.95 | $15.24 | $15.81 | 306,642 |
| 11/11/2025 | $15.00 | $15.27 | $14.90 | $15.24 | 181,188 |
| 11/10/2025 | $14.96 | $15.08 | $14.77 | $14.97 | 319,179 |
| 11/7/2025 | $14.88 | $15.11 | $14.65 | $15.11 | 306,270 |
| 11/6/2025 | $15.27 | $15.46 | $14.99 | $15.00 | 275,170 |
| 11/5/2025 | $15.27 | $15.38 | $15.11 | $15.25 | 258,597 |
| 11/4/2025 | $15.21 | $15.67 | $15.21 | $15.42 | 321,146 |
| 11/3/2025 | $15.78 | $15.84 | $15.21 | $15.53 | 590,614 |
| 10/31/2025 | $16.00 | $16.13 | $15.73 | $15.89 | 313,328 |
| 10/30/2025 | $16.09 | $16.52 | $16.03 | $16.10 | 540,581 |
| 10/29/2025 | $17.14 | $17.14 | $16.50 | $16.58 | 570,798 |
| 10/28/2025 | $17.63 | $17.70 | $16.73 | $17.20 | 1.05M |
| 10/27/2025 | $16.95 | $17.08 | $16.85 | $17.07 | 190,403 |
| 10/24/2025 | $16.88 | $17.04 | $16.80 | $16.89 | 162,759 |
| 10/23/2025 | $16.61 | $16.89 | $16.51 | $16.84 | 203,402 |
| 10/22/2025 | $17.02 | $17.02 | $16.69 | $16.86 | 250,546 |
| 10/21/2025 | $17.01 | $17.29 | $16.87 | $17.04 | 348,116 |
| 10/20/2025 | $16.64 | $17.04 | $16.64 | $17.00 | 193,193 |
| 10/17/2025 | $16.49 | $16.69 | $16.35 | $16.63 | 138,500 |
| 10/16/2025 | $16.95 | $16.95 | $16.52 | $16.60 | 109,357 |