Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: USHA )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.3000 0.3450 0.3000 0.3450 169,513 +0.05(+16.95%)
Apr 28, 2022 0.2900 0.2950 0.2900 0.2950 40,500 +0.01(+3.51%)
Apr 27, 2022 0.2900 0.2950 0.2800 0.2850 105,000 +0.01(+3.64%)
Apr 26, 2022 0.3000 0.3000 0.2750 0.2750 48,300 -0.03(-9.84%)
Apr 25, 2022 0.3000 0.3050 0.3000 0.3050 46,500 +0.01(+1.67%)
Apr 22, 2022 0.3000 0.3000 0.2900 0.3000 65,500 +0.01(+3.45%)
Apr 21, 2022 0.2900 0.3000 0.2850 0.2900 59,000 +0.00(+0.00%)
Apr 20, 2022 0.2900 0.2900 0.2800 0.2900 85,825 +0.01(+3.57%)
Apr 19, 2022 0.2850 0.2850 0.2750 0.2800 211,500 +0.01(+1.82%)
Apr 18, 2022 0.2750 0.2750 0.2750 0.2750 61,000 -0.01(-5.17%)
Apr 14, 2022 0.2900 0 +0.01(+1.75%)
Apr 13, 2022 0.2850 0.2850 0.2800 0.2850 71,000 +0.00(+0.00%)
Apr 12, 2022 0.2950 0.2950 0.2850 0.2850 72,500 -0.01(-3.39%)
Apr 11, 2022 0.3100 0.3100 0.2900 0.2950 42,333 -0.01(-1.67%)
Apr 08, 2022 0.3100 0.3200 0.2850 0.3000 128,000 +0.00(+0.00%)
Apr 07, 2022 0.3000 0.3000 0.2950 0.3000 97,501 +0.01(+3.45%)
Apr 06, 2022 0.2950 0.2950 0.2900 0.2900 57,000 -0.01(-3.33%)
Apr 05, 2022 0.3000 0.3050 0.3000 0.3000 59,500 +0.00(+0.00%)
Apr 04, 2022 0.3500 0.3600 0.3000 0.3000 159,000 -0.07(-17.81%)
Apr 01, 2022 0.3400 0.3650 0.3400 0.3650 47,000 +0.02(+7.35%)
Mar 31, 2022 0.3400 0.3500 0.3300 0.3400 164,587 +0.02(+6.25%)
Mar 30, 2022 0.3150 0.3250 0.3150 0.3200 20,515 +0.01(+1.59%)
Mar 29, 2022 0.3200 0.3200 0.3150 0.3150 30,000 -0.02(-4.55%)
Mar 25, 2022 0.3300 0 -0.01(-2.94%)
Mar 24, 2022 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Mar 23, 2022 0.3550 0.3550 0.3500 0.3500 28,500 +0.01(+2.94%)
Mar 22, 2022 0.3400 0.3400 0.3400 0.3400 40,500 +0.00(+0.00%)
Mar 21, 2022 0.3300 0.3400 0.3300 0.3400 18,070 +0.00(+0.00%)
Mar 18, 2022 0.3550 0.3550 0.3400 0.3400 24,120 -0.01(-2.86%)
Mar 16, 2022 0.3500 0 -0.02(-5.41%)
Mar 15, 2022 0.3800 0.3800 0.3500 0.3700 60,000 -0.02(-3.90%)
Mar 14, 2022 0.3700 0.3850 0.3700 0.3850 22,000 +0.02(+4.05%)
Mar 11, 2022 0.3700 0.3700 0.3700 0.3700 2,000 -0.01(-2.63%)
Mar 10, 2022 0.3700 0.3800 0.3500 0.3800 95,554 +0.00(+0.00%)
Mar 09, 2022 0.3450 0.3800 0.3450 0.3800 80,750 +0.04(+10.14%)
Mar 08, 2022 0.3450 0.3450 0.3450 0.3450 11,500 +0.01(+4.55%)
Mar 07, 2022 0.3400 0.3400 0.3300 0.3300 79,800 -0.01(-2.94%)
Mar 04, 2022 0.3400 0.3400 0.3400 0.3400 27,000 +0.01(+3.03%)
Mar 03, 2022 0.3300 0.3300 0.3300 0.3300 41,000 +0.00(+0.00%)
Mar 01, 2022 0.3300 50 +0.01(+3.13%)
Feb 28, 2022 0.3300 0.3300 0.3200 0.3200 8,075 -0.01(-3.03%)
Feb 24, 2022 0.3300 0 +0.00(+0.00%)
Feb 23, 2022 0.3300 0.3400 0.3300 0.3300 29,500 +0.00(+0.00%)
Feb 22, 2022 0.3500 0.3500 0.3300 0.3300 16,500 -0.02(-5.71%)
Feb 18, 2022 0.3500 0 -0.04(-9.09%)
Feb 17, 2022 0.3700 0.3850 0.3700 0.3850 30,500 +0.02(+4.05%)
Feb 16, 2022 0.3500 0.3700 0.3400 0.3700 60,000 +0.01(+2.78%)
Feb 15, 2022 0.3600 0.3600 0.3600 0.3600 8,500 +0.00(+0.00%)
Feb 14, 2022 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Feb 11, 2022 0.3600 0.3600 0.3400 0.3600 54,000 -0.02(-5.26%)
Feb 10, 2022 0.3150 0.3850 0.3150 0.3800 58,695 +0.07(+22.58%)
Feb 09, 2022 0.3150 0.3150 0.3100 0.3100 19,000 -0.03(-10.14%)
Feb 08, 2022 0.3000 0.3450 0.3000 0.3450 36,500 +0.02(+7.81%)
Feb 07, 2022 0.3200 0.3200 0.3000 0.3200 9,000 +0.00(+0.00%)
Feb 04, 2022 0.3050 0.3200 0.3050 0.3200 40,000 +0.02(+4.92%)
Feb 02, 2022 0.3050 0.3050 0.3050 0.3050 2,000 +0.00(+0.00%)
Feb 01, 2022 0.2850 0.3050 0.2850 0.3050 13,000 +0.02(+5.17%)
Jan 31, 2022 0.2800 0.3000 0.2800 0.2900 39,500 +0.04(+18.37%)
Jan 27, 2022 0.2450 0 -0.01(-2.00%)
Jan 26, 2022 0.2550 0.2550 0.2500 0.2500 23,000 -0.01(-3.85%)
Jan 25, 2022 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Jan 24, 2022 0.2700 0.2700 0.2550 0.2600 23,000 -0.02(-7.14%)
Jan 21, 2022 0.2800 0.2800 0.2700 0.2800 46,000 +0.00(+0.00%)
Jan 20, 2022 0.2900 0.2900 0.2800 0.2800 24,000 -0.01(-5.08%)
Jan 19, 2022 0.2800 0.2950 0.2800 0.2950 70,000 +0.01(+5.36%)
Jan 18, 2022 0.2850 0.2850 0.2800 0.2800 8,500 +0.00(+0.00%)
Jan 17, 2022 0.2850 0.2850 0.2800 0.2800 14,500 -0.01(-3.45%)
Jan 13, 2022 0.2900 0 -0.01(-1.69%)
Jan 12, 2022 0.2900 0.3000 0.2900 0.2950 9,500 +0.01(+1.72%)
Jan 11, 2022 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-1.69%)
Jan 07, 2022 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
Jan 06, 2022 0.3050 0.3050 0.2950 0.3050 24,500 -0.01(-3.17%)
Jan 04, 2022 0.3150 0.3150 0.3150 0 +0.04(+14.55%)
Dec 30, 2021 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Dec 29, 2021 0.2750 0.2750 0.2700 0.2750 16,000 -0.01(-1.79%)
Dec 24, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Dec 23, 2021 0.3000 0.3000 0.2800 0.2800 3,500 -0.02(-8.20%)
Dec 20, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
Dec 16, 2021 0.3100 0.3100 0.3100 310 +0.02(+6.90%)
Dec 15, 2021 0.2900 0.2900 0.2900 0.2900 3,000 +0.01(+3.57%)
Dec 14, 2021 0.3100 0.3100 0.2800 0.2800 147,500 -0.03(-11.11%)
Dec 13, 2021 0.3250 0.3250 0.3150 0.3150 32,500 -0.01(-3.08%)
Dec 10, 2021 0.3250 0.3250 0.3250 0.3250 102,500 +0.00(+0.00%)
Dec 08, 2021 0.3250 0.3250 0.3250 100 -0.02(-4.41%)
Dec 07, 2021 0.3300 0.3400 0.3300 0.3400 27,000 -0.03(-8.11%)
Dec 06, 2021 0.3250 0.3700 0.3150 0.3700 26,000 +0.04(+12.12%)
Dec 03, 2021 0.3550 0.3700 0.3200 0.3300 107,000 -0.03(-8.33%)
Dec 02, 2021 0.3500 0.3600 0.3500 0.3600 69,000 -0.01(-1.37%)
Dec 01, 2021 0.3650 0.3650 0.3650 0.3650 2,000 -0.02(-3.95%)
Nov 29, 2021 0.3800 0.3800 0.3800 300 -0.01(-1.30%)
Nov 26, 2021 0.3500 0.3850 0.3200 0.3850 96,000 +0.04(+10.00%)
Nov 25, 2021 0.3500 0.3500 0.3500 0.3500 2,500 +0.00(+0.00%)
Nov 24, 2021 0.3500 0.3500 0.3500 0.3500 13,900 +0.00(+0.00%)
Nov 23, 2021 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Nov 22, 2021 0.3500 0.3500 0.3500 0.3500 20,425 +0.01(+4.48%)
Nov 19, 2021 0.3250 0.3350 0.3250 0.3350 5,500 +0.01(+1.52%)
Nov 18, 2021 0.3250 0.3300 0.3300 0.3300 58,000 +0.00(+0.00%)
Nov 17, 2021 0.3400 0.3400 0.3300 0.3300 13,220 -0.01(-2.94%)
Nov 16, 2021 0.3400 0.3400 0.3350 0.3400 54,500 +0.00(+0.00%)
Nov 15, 2021 0.3450 0.3450 0.3400 0.3400 52,485 -0.01(-2.86%)
Nov 12, 2021 0.3400 0.3500 0.3400 0.3500 60,000 +0.01(+2.94%)
Nov 11, 2021 0.3500 0.3500 0.3400 0.3400 7,400 -0.01(-2.86%)
Nov 10, 2021 0.3500 0.3500 46,000 +0.00(+0.00%)
Nov 09, 2021 0.3650 0.3650 0.3500 0.3500 10,500 -0.02(-5.41%)
Nov 08, 2021 0.3700 0.3700 0.3700 0.3700 2,000 -0.01(-1.33%)
Nov 05, 2021 0.3600 0.3750 0.3550 0.3750 9,500 +0.00(+0.00%)
Nov 04, 2021 0.3700 0.3750 0.3700 0.3750 18,000 +0.01(+1.35%)
Nov 03, 2021 0.3600 0.3700 0.3550 0.3700 52,500 +0.02(+4.23%)
Nov 02, 2021 0.3400 0.3600 0.3400 0.3550 8,500 +0.01(+2.90%)
Nov 01, 2021 0.3350 0.3450 0.3350 0.3450 16,500 +0.00(+0.00%)
Oct 28, 2021 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Oct 22, 2021 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Oct 21, 2021 0.3450 0.3450 0.3450 0.3450 1,252 +0.00(+1.47%)
Oct 20, 2021 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Oct 19, 2021 0.3400 0.3400 0.3350 0.3400 24,500 +0.00(+0.00%)
Oct 18, 2021 0.3400 0.3400 0.3400 0.3400 5,010 -0.01(-2.86%)
Oct 15, 2021 0.3500 0.3500 0.3500 0.3500 6,500 +0.00(+0.00%)
Oct 14, 2021 0.3600 0.3600 0.3500 0.3500 37,500 +0.00(+0.00%)
Oct 13, 2021 0.3300 0.3500 0.3200 0.3500 47,500 +0.02(+6.06%)
Oct 12, 2021 0.3300 0.3300 0.3300 0.3300 16,000 -0.01(-1.49%)
Oct 07, 2021 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Oct 06, 2021 0.3350 0.3500 0.3350 0.3500 7,000 -0.01(-2.78%)
Oct 05, 2021 0.3400 0.3600 0.3350 0.3600 38,000 -0.02(-5.26%)
Oct 04, 2021 0.3500 0.3800 0.3200 0.3800 86,450 +0.03(+8.57%)
Oct 01, 2021 0.3500 0.3700 0.3500 0.3500 16,610 +0.01(+2.94%)
Sep 30, 2021 0.3500 0.3500 0.3400 0.3400 27,000 -0.01(-2.86%)
Sep 29, 2021 0.3400 0.3650 0.3200 0.3500 68,500 +0.01(+2.94%)
Sep 28, 2021 0.3500 0.3500 0.3400 0.3400 103,000 -0.01(-2.86%)
Sep 27, 2021 0.3650 0.3650 0.3500 0.3500 5,000 -0.01(-2.78%)
Sep 24, 2021 0.3500 0.3650 0.3500 0.3600 63,000 +0.01(+2.86%)
Sep 23, 2021 0.3300 0.3500 0.3300 0.3500 7,510 +0.01(+2.94%)
Sep 22, 2021 0.3200 0.3400 0.3200 0.3400 59,000 +0.04(+11.48%)
Sep 21, 2021 0.3100 0.3200 0.3050 0.3050 71,500 -0.01(-1.61%)
Sep 20, 2021 0.3300 0.3300 0.3100 0.3100 19,100 -0.03(-8.82%)
Sep 17, 2021 0.3150 0.3400 0.3050 0.3400 40,300 -0.01(-2.86%)
Sep 16, 2021 0.3000 0.3500 0.3000 0.3500 163,500 +0.07(+25.00%)
Sep 15, 2021 0.2750 0.3000 0.2750 0.2800 88,000 +0.02(+7.69%)
Sep 14, 2021 0.2750 0.2750 0.2600 0.2600 229,850 -0.02(-7.14%)
Sep 13, 2021 0.2700 0.2800 0.2700 0.2800 92,500 +0.00(+0.00%)
Sep 09, 2021 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Sep 08, 2021 0.2750 0.2750 0.2700 0.2700 49,500 -0.01(-3.57%)
Sep 07, 2021 0.2800 0.2800 0.2800 0.2800 55,500 +0.00(+0.00%)
Sep 02, 2021 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Aug 31, 2021 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Aug 30, 2021 0.2700 0.2700 0.2700 0.2700 52,000 +0.00(+0.00%)
Aug 27, 2021 0.2700 0.2700 0.2700 0.2700 55,000 +0.00(+0.00%)
Aug 26, 2021 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Aug 25, 2021 0.2700 0.2700 0.2700 0.2700 51,000 +0.00(+0.00%)
Aug 24, 2021 0.2750 0.2750 0.2700 0.2700 40,000 +0.00(+0.00%)
Aug 23, 2021 0.2700 0.2700 0.2700 0.2700 74,000 +0.00(+0.00%)
Aug 19, 2021 0.2700 0.2700 0.2700 0 -0.03(-10.00%)
Aug 18, 2021 0.2900 0.3000 0.2900 0.3000 11,500 +0.00(+0.00%)
Aug 17, 2021 0.2900 0.3000 0.2900 0.3000 14,500 +0.02(+5.26%)
Aug 16, 2021 0.2850 0.3000 0.2800 0.2850 31,000 -0.03(-8.06%)
Aug 13, 2021 0.2800 0.3100 0.2800 0.3100 8,500 +0.02(+6.90%)
Aug 12, 2021 0.3200 0.3200 0.2750 0.2900 82,500 +0.02(+7.41%)
Aug 11, 2021 0.2800 0.2800 0.2700 0.2700 11,500 -0.02(-6.90%)
Aug 10, 2021 0.2850 0.2900 0.2850 0.2900 35,000 +0.02(+9.43%)
Aug 09, 2021 0.2650 0.3050 0.2650 0.2650 83,000 -0.02(-5.36%)
Aug 06, 2021 0.2800 0.2800 0.2800 0.2800 12,500 -0.01(-3.45%)
Aug 05, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Aug 04, 2021 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+1.75%)
Aug 03, 2021 0.2850 0.2850 0.2850 0.2850 22,500 -0.02(-5.00%)
Jul 30, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Jul 28, 2021 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jul 27, 2021 0.3000 0.3000 0.3000 0.3000 29,800 +0.01(+3.45%)
Jul 26, 2021 0.2850 0.3000 0.2850 0.2900 19,000 -0.04(-12.12%)
Jul 23, 2021 0.3000 0.3300 0.3000 0.3300 56,500 +0.03(+8.20%)
Jul 22, 2021 0.2700 0.3050 0.2700 0.3050 24,500 +0.04(+15.09%)
Jul 21, 2021 0.2850 0.2850 0.2650 0.2650 43,000 -0.02(-7.02%)
Jul 20, 2021 0.2800 0.2850 0.2800 0.2850 31,000 +0.00(+0.00%)
Jul 19, 2021 0.2650 0.2850 0.2600 0.2850 18,000 +0.00(+1.79%)
Jul 16, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Jul 15, 2021 0.2750 0.2800 0.2500 0.2800 8,000 +0.02(+5.66%)
Jul 14, 2021 0.3050 0.3200 0.2600 0.2650 71,600 -0.03(-11.67%)
Jul 13, 2021 0.2500 0.3000 0.2500 0.3000 47,000 +0.05(+22.45%)
Jul 12, 2021 0.2900 0.2950 0.2450 0.2450 37,000 -0.04(-15.52%)
Jul 09, 2021 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+5.45%)
Jul 08, 2021 0.2150 0.2750 0.2150 0.2750 70,500 +0.09(+48.65%)
Jul 07, 2021 0.1850 0.1850 0.1850 0.1850 90,000 -0.04(-15.91%)
Jul 06, 2021 0.2500 0.2500 0.2200 0.2200 9,500 +0.02(+10.00%)
Jul 02, 2021 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Jun 30, 2021 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jun 28, 2021 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jun 22, 2021 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 21, 2021 0.1850 0.1850 0.1850 0.1850 29,500 +0.00(+0.00%)
Jun 18, 2021 0.1850 0.1850 0.1850 0.1850 20,000 -0.01(-2.63%)
Jun 11, 2021 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Jun 10, 2021 0.1800 0.1800 0.1800 0.1800 4,500 -0.02(-7.69%)
Jun 08, 2021 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 31, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 27, 2021 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
May 25, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 21, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 20, 2021 0.2000 0.2000 0.2000 0.2000 27,000 +0.00(+0.00%)
May 19, 2021 0.2000 0.2000 0.2000 0.2000 5,000 -0.03(-13.04%)
May 12, 2021 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
May 10, 2021 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
May 06, 2021 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 05, 2021 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
May 04, 2021 0.2100 0.2100 0.2100 0.2100 49,499 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.