FinData: Historical Data for AMEX, USHY

Sunday, 21 April 2024

USHY

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	33.90	33.99	33.51	33.59	4,156,000
13/10/22	33.12	33.81	33.09	33.75	8,668,200
12/10/22	33.62	33.78	33.61	33.68	5,786,700
11/10/22	33.55	33.85	33.51	33.61	9,350,800
10/10/22	33.92	33.92	33.30	33.49	6,544,300
07/10/22	34.13	34.17	33.87	33.90	4,272,600
06/10/22	34.38	34.48	34.22	34.25	5,051,900
05/10/22	34.30	34.43	34.07	34.39	6,773,000
04/10/22	34.18	34.50	34.18	34.50	8,092,200
03/10/22	33.67	33.90	33.66	33.83	8,523,300
30/09/22	33.86	34.04	33.62	33.62	7,278,200
29/09/22	33.86	33.87	33.60	33.81	9,449,300
28/09/22	33.71	34.14	33.68	34.05	12,723,600
26/09/22	33.90	34.04	33.61	33.61	6,605,800
23/09/22	34.22	34.32	33.94	34.00	7,958,200
22/09/22	34.58	34.59	34.35	34.47	3,863,900
21/09/22	34.87	35.00	34.52	34.66	5,019,600
20/09/22	34.89	34.89	34.74	34.75	4,219,300
19/09/22	34.83	35.10	34.79	35.09	4,187,400
16/09/22	34.65	34.97	34.60	34.97	2,289,200
15/09/22	34.99	35.06	34.84	34.85	4,349,800
14/09/22	35.06	35.32	35.02	35.02	4,015,700
13/09/22	35.31	35.40	35.00	35.04	5,358,600
12/09/22	35.83	35.88	35.67	35.83	6,531,400
09/09/22	35.75	35.87	35.62	35.68	3,596,700
08/09/22	35.31	35.58	35.23	35.54	4,367,600
07/09/22	35.03	35.43	35.02	35.42	3,437,700
06/09/22	35.05	35.10	34.85	34.97	3,785,100
02/09/22	35.34	35.42	35.02	35.09	4,751,200
01/09/22	34.91	35.10	34.72	35.10	3,341,300
31/08/22	35.39	35.45	35.12	35.16	7,077,800
30/08/22	35.69	35.69	35.18	35.38	12,455,100
29/08/22	35.58	35.72	35.48	35.61	4,919,000
26/08/22	36.34	36.34	35.68	35.73	8,522,100
25/08/22	36.09	36.33	36.05	36.27	3,925,300
24/08/22	35.96	36.05	35.91	35.98	2,476,200
23/08/22	35.89	36.01	35.74	35.93	5,596,800
22/08/22	36.00	36.03	35.82	35.84	4,887,600
19/08/22	36.47	36.47	36.14	36.26	7,999,800
18/08/22	36.65	36.70	36.59	36.62	2,225,100
17/08/22	36.66	36.73	36.53	36.57	4,187,600
16/08/22	37.01	37.01	36.81	36.88	4,137,700
15/08/22	37.06	37.13	36.95	37.03	4,101,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%