Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.06 | -0.15 | -2.08% | 7.05 | 7.4499 | 7.00 | 16,137 |
| Jun 13 2024 | 7.21 | 0.67 | 10.24% | 6.78 | 7.80 | 6.61 | 70,752 |
| Jun 12 2024 | 6.54 | 0.81 | 14.14% | 6.23 | 6.94 | 6.0101 | 50,720 |
| Jun 11 2024 | 5.73 | -0.10 | -1.72% | 5.76 | 5.91 | 5.45 | 20,875 |
| Jun 10 2024 | 5.83 | 0.01 | 0.17% | 5.89 | 6.00 | 5.78 | 8,155 |
| Jun 07 2024 | 5.82 | -0.13 | -2.18% | 5.85 | 6.00 | 5.68 | 6,246 |
| Jun 06 2024 | 5.95 | 0.11 | 1.88% | 5.77 | 5.98 | 5.77 | 7,294 |
| Jun 05 2024 | 5.84 | 0.22 | 3.91% | 5.67 | 5.93 | 5.66 | 14,508 |
| Jun 04 2024 | 5.62 | -0.06 | -1.06% | 5.70 | 5.70 | 5.5001 | 5,977 |
| Jun 03 2024 | 5.68 | 0.13 | 2.34% | 5.61 | 5.70 | 5.55 | 7,259 |
| May 31 2024 | 5.55 | 0.19 | 3.54% | 5.45 | 5.60 | 5.39 | 9,550 |
| May 30 2024 | 5.36 | 0.06 | 1.13% | 5.32 | 5.44 | 5.1733 | 7,005 |
| May 29 2024 | 5.30 | -0.08 | -1.49% | 5.35 | 5.39 | 5.2101 | 10,798 |
| May 28 2024 | 5.38 | 0.00 | 0.00% | 5.47 | 5.60 | 5.38 | 5,163 |
| May 24 2024 | 5.38 | 0.12 | 2.28% | 5.19 | 5.445 | 5.1206 | 10,998 |
| May 23 2024 | 5.26 | -0.50 | -8.68% | 5.68 | 5.77 | 5.24 | 23,753 |
| May 22 2024 | 5.76 | 0.15 | 2.67% | 5.66 | 5.84 | 5.5674 | 14,798 |
| May 21 2024 | 5.61 | 0.36 | 6.86% | 5.25 | 5.82 | 5.12 | 51,604 |
| May 20 2024 | 5.25 | -0.51 | -8.85% | 5.67 | 5.67 | 5.24 | 47,398 |
| May 17 2024 | 5.76 | -0.25 | -4.16% | 6.08 | 6.4224 | 5.50 | 55,068 |
| May 16 2024 | 6.01 | 0.08 | 1.35% | 5.98 | 6.2499 | 5.93 | 21,602 |
| May 15 2024 | 5.93 | -0.43 | -6.76% | 6.44 | 6.44 | 5.89 | 71,455 |
| May 14 2024 | 6.36 | -0.19 | -2.90% | 6.55 | 6.60 | 6.2201 | 46,750 |
| May 13 2024 | 6.55 | -0.25 | -3.68% | 6.72 | 6.72 | 6.5007 | 4,022 |
| May 10 2024 | 6.80 | 0.05 | 0.74% | 6.67 | 7.03 | 6.59 | 7,904 |
| May 09 2024 | 6.75 | 0.04 | 0.60% | 6.66 | 6.75 | 6.43 | 47,691 |
| May 08 2024 | 6.71 | -0.11 | -1.61% | 6.84 | 6.84 | 6.59 | 97,182 |
| May 07 2024 | 6.82 | 0.01 | 0.15% | 6.81 | 6.95 | 6.81 | 9,280 |
| May 06 2024 | 6.81 | -0.11 | -1.59% | 6.91 | 6.9288 | 6.77 | 5,039 |
| May 03 2024 | 6.92 | 0.16 | 2.37% | 6.79 | 7.12 | 6.79 | 7,442 |
| May 02 2024 | 6.76 | -0.08 | -1.17% | 6.89 | 6.95 | 6.75 | 28,649 |
| May 01 2024 | 6.84 | 0.16 | 2.40% | 6.76 | 6.9936 | 6.68 | 4,480 |
| Apr 30 2024 | 6.68 | 0.00 | 0.00% | 6.75 | 6.75 | 6.6102 | 30,431 |
| Apr 29 2024 | 6.68 | -0.01 | -0.15% | 6.73 | 6.85 | 6.51 | 15,702 |
| Apr 26 2024 | 6.69 | 0.29 | 4.53% | 6.40 | 6.75 | 6.40 | 4,027 |
| Apr 25 2024 | 6.40 | 0.07 | 1.11% | 6.26 | 6.40 | 6.25 | 4,773 |
| Apr 24 2024 | 6.33 | -0.02 | -0.31% | 6.27 | 6.40 | 6.25 | 167,007 |
| Apr 23 2024 | 6.35 | -0.06 | -0.94% | 6.48 | 6.49 | 6.25 | 126,936 |
| Apr 22 2024 | 6.41 | 0.06 | 0.94% | 6.47 | 6.50 | 6.35 | 23,017 |
| Apr 19 2024 | 6.35 | 0.04 | 0.63% | 6.30 | 6.48 | 6.28 | 16,574 |
| Apr 18 2024 | 6.31 | -0.08 | -1.25% | 6.37 | 6.49 | 6.31 | 27,610 |
| Apr 17 2024 | 6.39 | 0.12 | 1.91% | 6.44 | 6.44 | 6.2801 | 15,069 |
| Apr 16 2024 | 6.27 | -0.14 | -2.18% | 6.29 | 6.62 | 6.27 | 13,525 |
| Apr 15 2024 | 6.41 | 0.40 | 6.66% | 6.00 | 6.47 | 6.00 | 173,254 |
| Apr 12 2024 | 6.01 | -0.57 | -8.66% | 6.39 | 6.39 | 6.01 | 28,566 |
| Apr 11 2024 | 6.58 | -0.52 | -7.32% | 7.04 | 7.10 | 6.40 | 64,064 |
| Apr 10 2024 | 7.10 | -0.15 | -2.07% | 7.07 | 7.24 | 6.87 | 5,745 |
| Apr 09 2024 | 7.25 | 0.34 | 4.92% | 7.01 | 7.25 | 6.89 | 13,913 |
| Apr 08 2024 | 6.91 | -0.10 | -1.43% | 7.00 | 7.64 | 6.89 | 68,801 |
| Apr 05 2024 | 7.01 | 0.26 | 3.85% | 6.79 | 7.23 | 6.75 | 10,159 |
| Apr 04 2024 | 6.75 | 0.04 | 0.60% | 6.71 | 6.88 | 6.65 | 7,942 |
| Apr 03 2024 | 6.71 | -0.08 | -1.18% | 6.66 | 6.98 | 6.5501 | 19,613 |
| Apr 02 2024 | 6.79 | -0.01 | -0.15% | 6.61 | 7.1032 | 6.54 | 7,432 |
| Apr 01 2024 | 6.80 | -0.19 | -2.72% | 7.09 | 7.10 | 6.77 | 10,959 |
| Mar 28 2024 | 6.99 | -0.22 | -3.05% | 7.24 | 7.65 | 6.99 | 17,628 |
| Mar 27 2024 | 7.21 | 0.48 | 7.13% | 6.99 | 7.22 | 6.99 | 18,814 |
| Mar 26 2024 | 6.73 | 0.09 | 1.36% | 6.84 | 7.00 | 6.6501 | 16,669 |
| Mar 25 2024 | 6.64 | -0.32 | -4.60% | 7.06 | 7.24 | 6.64 | 18,331 |
| Mar 22 2024 | 6.96 | -0.32 | -4.40% | 7.29 | 7.3296 | 6.9501 | 4,839 |
| Mar 21 2024 | 7.28 | 0.22 | 3.12% | 7.20 | 7.31 | 7.28 | 5,216 |
| Mar 20 2024 | 7.06 | 0.21 | 3.07% | 6.77 | 7.205 | 6.77 | 3,876 |
| Mar 19 2024 | 6.85 | 0.01 | 0.15% | 6.87 | 7.3634 | 6.75 | 4,514 |
| Mar 18 2024 | 6.84 | -0.10 | -1.44% | 7.03 | 7.23 | 6.76 | 16,506 |
