Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Am Usd Hy Corp (USHY) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 96.025 96.025 95.90 95.90 0
11th Dec 2025 (Thu) 95.705 96.025 95.705 96.025 0
10th Dec 2025 (Wed) 95.79 95.79 95.79 95.705 30
9th Dec 2025 (Tue) 101.33 101.33 95.755 95.755 0
8th Dec 2025 (Mon) 101.54 101.54 101.33 101.33 0
5th Dec 2025 (Fri) 101.32 101.54 101.32 101.54 65
4th Dec 2025 (Thu) 101.32 101.32 101.32 101.32 1,300
3rd Dec 2025 (Wed) 101.70 101.70 101.70 101.64 30
2nd Dec 2025 (Tue) 101.27 101.36 101.27 101.36 0
1st Dec 2025 (Mon) 101.50 101.50 101.27 101.27 0
28th Nov 2025 (Fri) 101.51 101.51 101.50 101.50 0
27th Nov 2025 (Thu) 101.32 101.51 101.32 101.51 0
26th Nov 2025 (Wed) 101.26 101.32 101.26 101.32 1,276
25th Nov 2025 (Tue) 100.85 101.06 100.85 101.06 0
24th Nov 2025 (Mon) 100.62 100.62 100.62 100.85 1,850
21st Nov 2025 (Fri) 100.74 100.74 100.45 100.45 110
20th Nov 2025 (Thu) 100.46 100.74 100.46 100.74 119
19th Nov 2025 (Wed) 100.24 100.46 100.24 100.46 13,063
18th Nov 2025 (Tue) 100.46 100.46 100.46 100.24 15,063
17th Nov 2025 (Mon) 100.48 100.48 100.37 100.37 0
14th Nov 2025 (Fri) 100.48 100.48 100.48 100.48 1,300
13th Nov 2025 (Thu) 100.75 100.75 100.55 100.55 0
12th Nov 2025 (Wed) 100.89 100.89 100.75 100.75 25,000
11th Nov 2025 (Tue) 100.65 100.89 100.65 100.89 0
10th Nov 2025 (Mon) 100.32 100.65 100.32 100.65 0
7th Nov 2025 (Fri) 100.22 100.32 100.22 100.32 0
6th Nov 2025 (Thu) 100.50 100.50 100.22 100.22 701
5th Nov 2025 (Wed) 100.28 100.35 100.28 100.35 0
4th Nov 2025 (Tue) 100.45 100.45 100.28 100.28 0
3rd Nov 2025 (Mon) 100.61 100.61 100.45 100.45 35,000
31st Oct 2025 (Fri) 100.82 100.82 100.61 100.61 41
30th Oct 2025 (Thu) 101.15 101.15 100.82 100.82 191
29th Oct 2025 (Wed) 101.10 101.15 101.10 101.15 0
28th Oct 2025 (Tue) 101.20 101.20 101.10 101.10 0
27th Oct 2025 (Mon) 101.14 101.14 101.14 101.20 111
24th Oct 2025 (Fri) 100.98 100.98 100.98 101.00 61
23rd Oct 2025 (Thu) 100.63 100.63 100.61 100.61 0
22nd Oct 2025 (Wed) 100.81 100.81 100.63 100.63 0
21st Oct 2025 (Tue) 100.78 100.78 100.78 100.81 52
20th Oct 2025 (Mon) 99.96 99.96 99.96 100.69 26
17th Oct 2025 (Fri) 100.26 100.32 100.26 100.23 163
16th Oct 2025 (Thu) 100.55 100.55 100.55 100.55 0
15th Oct 2025 (Wed) 99.82 100.55 99.82 100.55 0
14th Oct 2025 (Tue) 99.82 99.82 99.82 99.82 1,300
13th Oct 2025 (Mon) 99.625 99.955 99.625 99.955 0
FTSE 100 Latest
Value9,649.03
Change-54.13