Universal Logistics Holdings, Inc. (ULH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

43.98

-0.70

(-1.57%)

At close: 04:00PM EDT

42.00

-1.98

(-4.50%)

After hours:

06:54PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	44.40	44.70	42.17	43.98	43.98	61,000
30 Apr 2024	45.62	46.63	44.63	44.68	44.68	60,500
29 Apr 2024	44.50	45.68	43.55	45.35	45.35	181,200
26 Apr 2024	40.55	48.63	39.58	45.84	45.84	484,200
25 Apr 2024	32.96	33.13	32.31	32.89	32.89	50,000
24 Apr 2024	34.56	35.58	33.01	33.61	33.61	44,700
23 Apr 2024	33.21	34.83	33.20	34.53	34.53	106,200
22 Apr 2024	33.51	34.45	33.25	33.50	33.50	72,500
19 Apr 2024	32.01	33.76	32.01	33.50	33.50	55,000
18 Apr 2024	32.09	32.88	32.09	32.20	32.20	31,100
17 Apr 2024	32.80	32.99	31.78	31.78	31.78	52,000
16 Apr 2024	33.26	33.26	32.28	32.88	32.88	23,500
15 Apr 2024	33.33	33.40	32.03	33.10	33.10	31,900
12 Apr 2024	33.35	33.64	32.96	33.10	33.10	16,900
11 Apr 2024	33.15	34.10	32.97	33.81	33.81	19,600
10 Apr 2024	33.61	34.34	32.97	33.22	33.22	26,000
09 Apr 2024	35.21	35.21	34.65	34.90	34.90	16,000
08 Apr 2024	35.16	35.34	34.80	35.01	35.01	26,500
05 Apr 2024	35.82	36.33	34.43	34.63	34.63	19,600
04 Apr 2024	35.33	36.46	34.65	35.07	35.07	21,400
03 Apr 2024	35.45	35.67	34.74	34.75	34.75	34,400
02 Apr 2024	35.93	36.22	35.45	35.47	35.47	29,900
01 Apr 2024	37.07	37.11	35.65	36.74	36.74	40,400
28 Mar 2024	37.55	37.89	36.86	36.87	36.87	28,600
27 Mar 2024	36.50	37.90	36.23	37.24	37.24	31,600
26 Mar 2024	35.87	36.86	35.30	36.16	36.16	21,300
25 Mar 2024	35.84	36.41	35.44	35.87	35.87	11,200
22 Mar 2024	35.50	36.45	35.05	35.92	35.92	28,200
21 Mar 2024	34.68	36.28	34.54	36.07	36.07	25,300
20 Mar 2024	33.73	35.04	33.43	34.93	34.93	18,100
19 Mar 2024	34.23	35.03	33.88	34.08	34.08	50,300
18 Mar 2024	34.99	34.99	33.84	33.94	33.94	34,900
15 Mar 2024	33.85	34.69	33.47	34.62	34.62	52,600
14 Mar 2024	35.32	35.32	33.64	34.08	34.08	71,500
13 Mar 2024	35.75	36.85	35.02	35.43	35.43	23,400
12 Mar 2024	36.00	36.31	34.94	35.65	35.65	21,200
11 Mar 2024	37.83	38.50	36.01	36.19	36.19	55,000
08 Mar 2024	37.33	38.49	37.01	37.60	37.60	42,500
07 Mar 2024	34.89	36.89	34.89	36.89	36.89	49,400
06 Mar 2024	33.78	35.47	33.78	34.40	34.40	37,000
05 Mar 2024	34.25	35.23	33.69	33.69	33.69	25,200
04 Mar 2024	33.96	34.92	33.64	34.26	34.26	33,700
01 Mar 2024	33.75	34.16	33.53	33.93	33.93	19,000
01 Mar 2024	0.105 Dividend
29 Feb 2024	33.96	34.19	33.01	33.83	33.73	40,800
28 Feb 2024	33.69	34.25	33.31	33.41	33.31	31,800
27 Feb 2024	33.82	34.98	33.27	34.11	34.00	28,400
26 Feb 2024	33.47	34.11	32.81	33.90	33.79	13,400
23 Feb 2024	32.75	33.45	32.41	33.35	33.25	10,000
22 Feb 2024	32.20	33.15	32.00	33.01	32.91	15,200
21 Feb 2024	32.10	32.77	31.79	32.41	32.31	16,000
20 Feb 2024	32.90	32.90	32.05	32.25	32.15	11,100
16 Feb 2024	34.32	34.89	31.79	33.60	33.50	19,500
15 Feb 2024	32.24	32.24	30.58	32.18	32.08	20,200
14 Feb 2024	30.83	31.99	30.83	31.96	31.86	30,600
13 Feb 2024	31.34	32.67	31.03	31.20	31.10	33,900
12 Feb 2024	31.20	32.38	31.20	32.10	32.00	37,200
09 Feb 2024	30.26	31.40	30.26	31.40	31.30	18,200
08 Feb 2024	30.28	30.95	30.28	30.94	30.84	14,200
07 Feb 2024	30.74	30.78	30.24	30.24	30.15	23,100
06 Feb 2024	30.80	31.02	30.25	30.51	30.42	23,200
05 Feb 2024	29.64	30.42	29.15	29.94	29.85	17,500
02 Feb 2024	29.61	31.15	29.42	30.00	29.91	33,600
01 Feb 2024	30.54	30.54	29.47	30.03	29.94	34,500
31 Jan 2024	30.15	31.45	29.93	30.52	30.43	82,300
30 Jan 2024	29.51	30.53	29.39	29.81	29.72	10,200
29 Jan 2024	29.96	29.96	28.00	29.76	29.67	19,100
26 Jan 2024	30.40	30.57	29.25	29.68	29.59	9,800
25 Jan 2024	30.19	30.32	29.24	30.12	30.03	13,700
24 Jan 2024	30.79	30.79	29.45	29.65	29.56	19,100
23 Jan 2024	30.35	30.71	30.11	30.31	30.22	19,200
22 Jan 2024	30.04	30.80	29.50	30.62	30.52	13,300
19 Jan 2024	29.28	29.70	28.46	29.68	29.59	16,600
18 Jan 2024	29.08	29.46	28.33	28.99	28.90	20,900
17 Jan 2024	29.01	29.74	28.40	29.04	28.95	19,500
16 Jan 2024	29.99	30.87	29.36	29.52	29.43	21,000
12 Jan 2024	30.91	30.91	29.82	30.65	30.55	23,000
11 Jan 2024	30.97	30.97	29.92	30.44	30.35	29,200
10 Jan 2024	29.92	31.30	28.78	30.75	30.65	45,800
09 Jan 2024	27.85	28.26	27.63	27.90	27.81	20,200
08 Jan 2024	27.65	28.44	27.61	28.26	28.17	15,400
05 Jan 2024	27.58	28.40	27.58	27.92	27.83	44,000
04 Jan 2024	28.22	28.80	27.49	27.81	27.72	18,000
03 Jan 2024	28.52	28.52	27.52	27.96	27.87	35,700
02 Jan 2024	27.99	29.40	27.99	28.51	28.42	52,900
29 Dec 2023	28.50	29.00	27.96	28.02	27.93	27,300
28 Dec 2023	28.63	29.00	27.93	28.90	28.81	41,300
27 Dec 2023	28.39	28.57	28.07	28.54	28.45	12,000
26 Dec 2023	27.99	28.81	27.27	28.48	28.39	21,700
22 Dec 2023	27.95	28.31	27.43	27.90	27.81	13,300
21 Dec 2023	27.67	27.89	27.31	27.77	27.68	20,100
20 Dec 2023	26.82	28.34	26.73	27.30	27.22	60,800
19 Dec 2023	26.48	27.42	26.39	27.24	27.16	33,600
18 Dec 2023	26.57	26.57	25.78	26.07	25.99	23,900
15 Dec 2023	27.86	28.42	26.02	26.23	26.15	108,100
14 Dec 2023	27.62	28.16	27.10	27.78	27.69	40,900
13 Dec 2023	26.03	27.64	25.74	27.37	27.29	35,700
12 Dec 2023	26.71	26.85	26.05	26.24	26.16	20,900
11 Dec 2023	26.04	26.97	25.88	26.54	26.46	32,800
08 Dec 2023	26.28	26.92	25.93	26.30	26.22	28,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,874.04+6.46(+0.05%)

NZD/USD0.5934+0.0005(+0.09%)

ALL ORDS7,861.70+29.80(+0.38%)

OIL79.55+0.55(+0.70%)

GOLD2,323.50+12.50(+0.54%)

Universal Logistics Holdings, Inc. (ULH)

NZX 50
11,874.04
+6.46(+0.05%)

NZD/USD
0.5934
+0.0005(+0.09%)

ALL ORDS
7,861.70
+29.80(+0.38%)

OIL
79.55
+0.55(+0.70%)

GOLD
2,323.50
+12.50(+0.54%)