Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	UHT	37.21	37.29	36.07	36.26	-0.49	35,261	954	36.21	40.86
2024-05-02	Z	UHT	36.27	36.87	35.83	36.80	0.93	62,176	1,328	35.65	40.16
2024-05-01	Z	UHT	35.79	36.4955	35.65	35.86	-0.12	51,476	852	35.63	36.35
2024-04-30	Z	UHT	35.73	36.63	35.73	36.03	0.15	79,712	795	31.67	37.95
2024-04-29	Z	UHT	35.36	36.39	35.36	35.85	1.18	100,866	1,486	35.48	36.18
2024-04-26	Z	UHT	34.16	34.88	34.0212	34.66	0.50	50,755	592	31.96	40.15
2024-04-25	Z	UHT	33.82	34.62	33.4843	34.16	0.16	69,935	766	30.78	38.62
2024-04-24	Z	UHT	33.75	34.38	33.615	34.04	0.20	62,241	1,018	27.44	40.16
2024-04-23	Z	UHT	33.36	34.19	33.36	33.90	0.45	58,498	776	26.68	40.16
2024-04-22	Z	UHT	33.56	33.825	33.08	33.50	0.01	48,118	824	33.13	33.82
2024-04-19	Z	UHT	32.62	33.51	32.54	33.45	0.81	91,029	1,026	33.07	33.76
2024-04-18	Z	UHT	32.61	32.97	32.2749	32.69	0.31	87,603	1,097	32.30	32.99
2024-04-17	Z	UHT	33.04	33.49	32.36	32.38	-0.52	75,165	977	27.15	38.37
2024-04-16	Z	UHT	33.95	34.0032	32.97	32.98	-1.23	93,547	1,026	32.76	40.15
2024-04-15	Z	UHT	33.74	34.26	33.57	34.23	0.83	114,947	1,107	33.98	40.09
2024-04-12	Z	UHT	33.63	33.7599	33.33	33.40	-0.28	82,573	1,108	33.01	33.70
2024-04-11	Z	UHT	33.85	34.17	33.57	33.72	0.0766	67,576	998	33.53	34.08
2024-04-10	Z	UHT	34.50	34.50	33.33	33.65	-1.56	97,811	1,483	33.99	38.82
2024-04-09	Z	UHT	34.05	35.33	34.05	35.28	1.23	66,096	946	34.95	35.65
2024-04-08	Z	UHT	34.45	34.8582	34.00	34.08	-0.19	66,679	1,309	33.75	34.44
2024-04-05	Z	UHT	34.25	34.7599	34.2001	34.28	-0.09	59,903	1,182	33.93	34.63
2024-04-04	Z	UHT	34.98	35.1899	34.095	34.42	-0.25	125,303	1,989	34.30	34.66
2024-04-03	Z	UHT	34.76	34.98	34.52	34.72	-0.25	106,668	1,248	34.45	35.02
2024-04-02	Z	UHT	35.12	36.34	34.80	34.96	-0.49	157,966	1,242	34.80	38.83
2024-04-01	Z	UHT	37.00	37.00	35.38	35.44	-1.12	83,549	1,335	35.17	36.15
2024-03-29	Z	UHT	36.91	37.18	36.39	36.71	0.03	0	0	36.36	37.08
2024-03-28	Z	UHT	36.91	37.18	36.39	36.71	0.03	88,470	953	36.36	37.08
2024-03-27	Z	UHT	35.64	36.72	35.64	36.66	1.33	88,895	1,074	36.26	36.86
2024-03-26	Z	UHT	35.99	36.11	35.30	35.32	-0.4583	56,911	797	35.33	36.98
2024-03-25	Z	UHT	35.51	36.115	35.51	35.76	0.21	140,896	1,202	35.53	39.80
2024-03-22	Z	UHT	36.88	36.88	35.52	35.62	-0.93	103,642	1,354	35.25	36.50
2024-03-21	Z	UHT	35.97	36.87	35.96	36.59	0.61	197,141	1,803	36.27	36.99
2024-03-20	Z	UHT	35.50	36.11	34.85	36.02	0.51	187,949	2,079	34.92	36.34
2024-03-19	Z	UHT	35.49	35.84	35.38	35.59	0.22	111,687	1,318	35.00	38.63
2024-03-18	Z	UHT	35.35	35.84	35.20	35.46	0.16	129,747	1,220	35.00	55.00
2024-03-15	Z	UHT	36.30	36.85	35.04	35.34	-1.125	1,131,886	2,525	32.06	41.46
2024-03-14	Z	UHT	38.13	38.13	36.89	37.20	-0.91	191,769	2,092	37.21	40.54
2024-03-13	Z	UHT	38.05	38.3501	37.85	38.13	-0.05	89,746	1,296	34.60	43.53
2024-03-12	Z	UHT	38.75	38.935	38.00	38.18	-0.67	106,667	1,442	37.65	43.00
2024-03-11	Z	UHT	39.01	39.30	38.60	38.88	0.02	109,330	1,634	34.63	43.09
2024-03-08	Z	UHT	38.29	38.91	38.23	38.86	0.74	85,527	1,595	34.60	43.64
2024-03-07	Z	UHT	38.77	38.9756	38.09	38.16	-0.54	89,616	2,035	34.60	42.93
2024-03-06	Z	UHT	39.02	39.33	38.40	38.64	-0.09	118,093	1,513	34.98	43.64
2024-03-05	Z	UHT	38.95	39.38	38.4801	38.70	-0.20	125,541	1,531	34.85	43.69
2024-03-04	Z	UHT	38.91	39.02	38.5332	38.95	-0.027	91,329	1,649	37.31	40.11
2024-03-01	Z	UHT	38.71	39.12	38.38	39.02	0.24	107,318	1,288	34.76	43.97
2024-02-29	Z	UHT	41.06	41.09	38.63	38.78	-2.10	316,275	1,992	34.76	48.82
2024-02-28	Z	UHT	41.18	41.53	40.06	40.74	-1.19	184,152	1,174	37.00	46.17
2024-02-27	Z	UHT	41.10	42.03	40.679	41.96	1.37	172,129	1,269	35.85	48.82
2024-02-26	Z	UHT	42.10	42.10	40.59	40.66	-1.13	82,240	1,388	35.85	48.46
2024-02-23	Z	UHT	41.70	42.08	41.55	41.75	0.05	55,762	1,099	41.75	45.88
2024-02-22	Z	UHT	41.62	41.93	40.85	41.70	0.25	79,501	1,173	40.00	46.18
2024-02-21	Z	UHT	40.82	41.775	40.82	41.44	0.715	71,175	1,117	35.85	45.50
2024-02-20	Z	UHT	39.50	40.8899	39.50	40.78	1.09	83,039	787	35.50	48.82
2024-02-19	Z	UHT	39.48	39.94	39.16	39.71	-0.29	0	0	34.78	48.82
2024-02-16	Z	UHT	39.48	39.94	39.16	39.71	-0.29	57,982	943	34.78	48.82
2024-02-15	Z	UHT	39.08	40.00	39.08	39.97	1.33	51,769	916	35.58	44.29
2024-02-14	Z	UHT	38.94	39.1655	38.59	38.65	0.12	50,060	725	34.78	49.02
2024-02-13	Z	UHT	39.28	39.45	38.31	38.49	-1.70	65,524	1,230	34.39	43.23
2024-02-12	Z	UHT	39.12	40.43	38.95	40.24	1.34	62,430	969	36.00	46.07
2024-02-09	Z	UHT	38.30	39.05	37.87	39.02	0.66	57,194	796	34.39	42.44
2024-02-08	Z	UHT	37.53	38.44	37.53	38.38	0.69	63,610	1,173	34.02	43.00
2024-02-07	Z	UHT	38.87	38.87	37.5301	37.67	-1.27	57,072	771	34.39	43.31
2024-02-06	Z	UHT	39.06	39.71	38.82	38.96	-0.01	55,676	673	35.17	43.65
2024-02-05	Z	UHT	39.40	39.40	38.70	39.01	-0.91	63,107	909	35.17	43.65