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

US Heating Oil (NY: UHN )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 19.38 21.02 18.99 20.99 4,395 -0.12(-0.55%)
May 30, 2018 20.93 21.11 20.93 21.11 3,388 +0.42(+2.01%)
May 29, 2018 20.68 20.69 20.68 20.69 1,045 -0.25(-1.20%)
May 25, 2018 20.94 20.94 20.94 0 -0.63(-2.91%)
May 24, 2018 21.61 21.61 21.55 21.57 2,125 -0.05(-0.21%)
May 23, 2018 21.56 21.64 21.47 21.61 2,589 +0.05(+0.25%)
May 22, 2018 21.71 21.75 21.55 21.56 5,347 +0.04(+0.19%)
May 21, 2018 21.40 21.52 21.40 21.52 571 -0.04(-0.19%)
May 18, 2018 21.64 21.64 21.54 21.56 5,485 -0.06(-0.26%)
May 17, 2018 21.74 21.76 21.58 21.62 2,459 +0.37(+1.72%)
May 16, 2018 21.20 21.25 19.53 21.25 620 -0.00(-0.01%)
May 15, 2018 21.25 21.25 21.25 21.25 485 +0.02(+0.08%)
May 14, 2018 21.23 21.23 21.23 21.23 317 +0.21(+1.02%)
May 11, 2018 21.01 21.02 21.01 21.02 215 -0.02(-0.10%)
May 10, 2018 20.87 21.04 20.86 21.04 2,844 +0.06(+0.27%)
May 09, 2018 20.93 21.03 20.93 20.98 3,552 +0.45(+2.17%)
May 08, 2018 20.54 20.54 20.54 20.54 1,000 +0.02(+0.10%)
May 07, 2018 20.49 20.68 20.49 20.52 3,489 +0.14(+0.69%)
May 04, 2018 20.19 20.40 20.19 20.38 8,526 +0.33(+1.66%)
May 03, 2018 20.05 20.05 20.05 20.05 200 +0.06(+0.29%)
May 02, 2018 19.87 19.99 19.87 19.99 1,700 +0.02(+0.10%)
May 01, 2018 20.19 20.19 19.94 19.97 7,957 -0.34(-1.67%)
Apr 30, 2018 20.22 20.34 20.22 20.31 2,063 +0.22(+1.09%)
Apr 25, 2018 20.09 20.09 20.09 0 -0.14(-0.69%)
Apr 24, 2018 20.18 20.23 20.17 20.23 2,183 +0.03(+0.15%)
Apr 23, 2018 20.20 20.20 20.20 20.20 663 +0.20(+1.00%)
Apr 20, 2018 20.00 20.00 20.00 20.00 800 +0.09(+0.45%)
Apr 19, 2018 19.91 19.91 19.91 19.91 400 +0.11(+0.56%)
Apr 18, 2018 19.80 19.80 19.80 19.80 620 +0.43(+2.22%)
Apr 17, 2018 19.48 19.48 19.30 19.37 6,592 -0.36(-1.82%)
Apr 13, 2018 19.73 19.73 19.73 43 +0.13(+0.66%)
Apr 12, 2018 19.58 19.61 19.58 19.60 832 -0.10(-0.51%)
Apr 11, 2018 19.60 19.79 19.60 19.70 5,832 +0.26(+1.34%)
Apr 10, 2018 19.30 19.44 19.30 19.44 329 +0.65(+3.43%)
Apr 09, 2018 18.78 18.80 18.78 18.79 4,966 +0.39(+2.15%)
Apr 06, 2018 18.39 18.46 18.34 18.40 26,703 -0.18(-0.97%)
Apr 05, 2018 18.55 18.65 18.52 18.58 27,779 -0.08(-0.43%)
Apr 04, 2018 18.50 18.66 18.49 18.66 26,335 -0.11(-0.56%)
Apr 03, 2018 18.77 18.77 18.77 18.77 300 +0.09(+0.46%)
Apr 02, 2018 18.69 18.69 18.68 18.68 11,875 -0.46(-2.40%)
Mar 29, 2018 19.14 19.14 19.14 0 +0.18(+0.95%)
Mar 28, 2018 19.78 19.78 18.96 18.96 950 -0.05(-0.26%)
Mar 26, 2018 19.01 19.01 19.01 165 +0.20(+1.06%)
Mar 22, 2018 18.81 18.81 18.81 40 -0.09(-0.48%)
Mar 21, 2018 18.87 18.90 18.87 18.90 1,529 +0.78(+4.30%)
Mar 19, 2018 18.12 18.12 18.12 70 +0.30(+1.68%)
Mar 16, 2018 17.82 17.82 17.82 17.82 374 -0.05(-0.31%)
Mar 15, 2018 17.87 17.89 17.87 17.88 4,782 +0.16(+0.93%)
Mar 14, 2018 17.55 17.55 17.71 100 +0.16(+0.94%)
Mar 12, 2018 17.55 17.55 17.55 65 -0.22(-1.22%)
Mar 09, 2018 17.76 17.88 17.66 17.76 8,652 +0.18(+1.01%)
Mar 08, 2018 17.58 17.58 17.58 17.58 1,010 -0.35(-1.93%)
Mar 06, 2018 17.95 18.01 17.86 17.93 11,532 +0.03(+0.17%)
Mar 05, 2018 17.65 17.95 17.65 17.90 11,706 +0.11(+0.62%)
Mar 02, 2018 17.55 17.79 17.53 17.79 11,279 -0.06(-0.34%)
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.