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 (%)
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%)
Mar 01, 2018 17.62 17.91 17.62 17.85 18,882 -0.12(-0.67%)
Feb 28, 2018 17.93 17.97 17.93 17.97 757 -0.60(-3.23%)
Feb 23, 2018 18.57 18.57 18.57 3 +0.22(+1.19%)
Feb 22, 2018 18.35 18.35 400 +0.23(+1.29%)
Feb 21, 2018 18.16 18.20 18.10 18.12 3,776 -0.08(-0.45%)
Feb 20, 2018 18.20 18.20 18.20 18.20 370 +0.20(+1.11%)
Feb 16, 2018 18.00 18.00 18.00 0 +0.21(+1.18%)
Feb 15, 2018 17.68 17.79 17.68 17.79 250 +0.32(+1.83%)
Feb 14, 2018 17.07 17.47 17.04 17.47 2,456 +0.19(+1.11%)
Feb 13, 2018 17.17 17.33 17.14 17.28 15,115 -0.04(-0.23%)
Feb 12, 2018 17.39 17.57 17.29 17.32 13,970 -0.07(-0.40%)
Feb 09, 2018 17.71 17.74 17.39 17.39 6,028 -0.53(-2.96%)
Feb 08, 2018 18.13 18.13 17.92 17.92 18,179 -0.35(-1.92%)
Feb 07, 2018 18.69 18.69 18.48 18.27 2,644 -0.46(-2.46%)
Feb 06, 2018 18.78 18.86 18.73 18.73 7,889 -0.31(-1.63%)
Feb 05, 2018 19.22 18.99 19.04 7,799 -0.24(-1.24%)
Feb 02, 2018 19.34 19.38 19.27 19.28 9,436 -0.46(-2.33%)
Feb 01, 2018 19.55 19.77 19.55 19.74 22,755 +0.25(+1.28%)
Jan 31, 2018 19.29 19.49 19.29 19.49 2,293 +0.05(+0.26%)
Jan 30, 2018 19.37 19.44 19.72 19.44 1,251 -0.28(-1.42%)
Jan 29, 2018 19.71 19.72 19.70 19.72 3,256 -0.32(-1.60%)
Jan 26, 2018 20.00 20.04 20.00 20.04 13,752 +0.17(+0.86%)
Jan 25, 2018 19.94 19.94 19.87 19.87 510 +0.02(+0.10%)
Jan 24, 2018 19.65 19.87 19.57 19.85 6,932 +0.27(+1.39%)
Jan 23, 2018 19.66 19.66 19.57 19.58 5,803 +0.22(+1.12%)
Jan 22, 2018 19.36 19.47 19.27 19.36 3,816 -0.01(-0.07%)
Jan 19, 2018 19.28 19.37 19.28 19.37 6,645 +0.00(+0.01%)
Jan 18, 2018 19.41 19.42 19.37 19.37 815 -0.04(-0.21%)
Jan 17, 2018 19.45 19.50 19.39 19.41 21,018 -0.00(-0.01%)
Jan 16, 2018 19.54 19.54 19.37 19.41 1,402 -0.15(-0.76%)
Jan 12, 2018 19.56 19.56 19.56 0 -0.03(-0.15%)
Jan 11, 2018 19.63 19.63 19.56 19.59 2,270 +0.09(+0.45%)
Jan 10, 2018 19.41 19.50 19.41 19.50 3,480 +0.34(+1.76%)
Jan 09, 2018 19.28 19.28 19.14 19.16 3,755 -0.04(-0.19%)
Jan 08, 2018 19.28 19.28 19.18 19.20 3,971 -0.16(-0.81%)
Jan 05, 2018 19.38 19.38 19.33 19.36 1,403 -0.07(-0.37%)
Jan 04, 2018 19.50 19.50 19.42 19.43 2,115 -0.13(-0.67%)
Jan 03, 2018 19.51 19.58 19.51 19.56 11,173 +0.26(+1.36%)
Jan 02, 2018 19.48 19.48 19.30 19.30 14,736 -0.04(-0.20%)
Dec 29, 2017 19.34 19.34 19.34 0 +0.13(+0.68%)
Dec 28, 2017 19.23 19.23 19.21 19.21 1,611 +0.10(+0.52%)
Dec 27, 2017 19.11 19.11 19.11 19.11 500 +0.16(+0.85%)
Dec 26, 2017 18.95 18.95 18.95 18.95 282 +0.45(+2.43%)
Dec 22, 2017 18.36 18.50 18.36 18.50 736 +0.18(+0.98%)
Dec 21, 2017 18.29 18.32 18.29 18.32 2,460 +0.09(+0.52%)
Dec 20, 2017 18.23 18.23 18.23 18.23 208 +0.04(+0.23%)
Dec 19, 2017 18.18 18.18 18.18 18.18 185 +0.06(+0.33%)
Dec 18, 2017 18.03 18.12 18.00 18.12 1,833 +0.12(+0.68%)
Dec 15, 2017 18.00 18.00 18.00 18.00 498 +0.04(+0.22%)
Dec 14, 2017 17.85 17.96 17.83 17.96 1,161 -0.02(-0.11%)
Dec 13, 2017 17.98 17.98 17.98 17.98 729 -0.19(-1.05%)
Dec 12, 2017 18.49 18.49 18.17 18.17 781 -0.14(-0.74%)
Dec 11, 2017 18.27 18.34 18.27 18.31 1,650 +0.20(+1.08%)
Dec 08, 2017 18.14 18.20 18.11 18.11 1,842 +0.31(+1.75%)
Dec 07, 2017 17.54 17.84 17.54 17.80 8,547 +0.30(+1.71%)
Dec 06, 2017 17.64 17.68 17.49 17.50 13,174 -0.51(-2.83%)
Dec 05, 2017 17.88 18.08 17.82 18.01 9,239 +0.18(+1.01%)
Dec 04, 2017 17.93 17.79 17.83 7,793 -0.42(-2.30%)
Dec 01, 2017 17.83 18.16 18.25 10,468 +0.42(+2.36%)
Nov 30, 2017 18.01 18.01 17.83 17.83 953 -0.32(-1.74%)
Nov 29, 2017 18.29 18.40 18.09 18.15 10,060 -0.17(-0.94%)
Nov 28, 2017 18.29 18.32 18.29 18.32 403 -0.01(-0.08%)
Nov 27, 2017 18.36 18.36 18.29 18.33 1,759 +0.07(+0.39%)
Nov 24, 2017 18.26 18.26 18.26 18.26 703 +0.04(+0.22%)
Nov 22, 2017 18.27 18.30 18.14 18.22 42,858 +0.04(+0.19%)
Nov 21, 2017 18.19 18.20 18.13 18.18 1,252 +0.03(+0.19%)
Nov 20, 2017 18.08 18.15 18.03 18.15 666 -0.17(-0.95%)
Nov 17, 2017 18.09 18.34 18.09 18.32 15,692 +0.39(+2.20%)
Nov 16, 2017 17.96 17.96 17.93 17.93 4,715 -0.04(-0.22%)
Nov 15, 2017 17.83 17.98 17.83 17.97 6,402 +0.01(+0.06%)
Nov 14, 2017 18.12 18.12 17.76 17.96 3,682 -0.23(-1.26%)
Nov 13, 2017 18.25 18.25 18.16 18.19 2,101 -0.04(-0.22%)
Nov 10, 2017 18.31 18.31 18.18 18.23 5,080 -0.09(-0.49%)
Nov 09, 2017 18.11 18.42 18.11 18.32 6,713 +0.28(+1.55%)
Nov 08, 2017 17.96 18.17 17.95 18.04 34,826 -0.03(-0.18%)
Nov 07, 2017 18.14 18.14 18.07 18.07 6,104 -0.22(-1.19%)
Nov 06, 2017 17.89 18.32 17.89 18.29 8,318 +0.53(+2.98%)
Nov 03, 2017 17.57 17.80 17.51 17.76 21,209 +0.25(+1.43%)
Nov 02, 2017 17.42 17.52 17.39 17.51 14,328 -0.14(-0.79%)
Nov 01, 2017 17.91 17.91 17.61 17.65 8,767 -0.05(-0.28%)
Oct 31, 2017 17.59 17.77 17.59 17.70 25,192 +0.06(+0.33%)
Oct 30, 2017 17.57 17.65 17.57 17.64 12,773 +0.03(+0.17%)
Oct 27, 2017 17.35 17.65 17.31 17.61 20,133 +0.24(+1.38%)
Oct 26, 2017 17.05 17.37 17.05 17.37 13,919 +0.30(+1.76%)
Oct 25, 2017 17.20 17.20 17.01 17.07 10,412 -0.06(-0.36%)
Oct 24, 2017 16.95 17.14 16.95 17.13 11,300 +0.23(+1.37%)
Oct 23, 2017 17.03 17.03 16.90 16.90 548 -0.12(-0.71%)
Oct 20, 2017 16.97 17.07 16.91 17.02 7,690 +0.21(+1.25%)
Oct 19, 2017 16.75 16.81 16.75 16.81 808 -0.21(-1.23%)
Oct 18, 2017 17.04 17.04 17.02 17.02 670 +0.12(+0.71%)
Oct 17, 2017 16.96 16.96 16.90 16.90 773 -0.17(-0.99%)
Oct 16, 2017 17.14 17.18 17.03 17.07 5,609 +0.18(+1.05%)
Oct 13, 2017 16.71 16.89 16.70 16.89 3,969 +0.28(+1.70%)
Oct 12, 2017 16.52 16.61 16.50 16.61 1,431 -0.13(-0.78%)
Oct 11, 2017 16.71 16.82 16.42 16.74 3,237 +0.13(+0.79%)
Oct 10, 2017 16.50 16.70 16.50 16.61 5,103 +0.31(+1.89%)
Oct 09, 2017 16.39 16.39 16.00 16.30 4,596 -0.08(-0.49%)
Oct 06, 2017 16.62 17.24 16.37 16.38 9,664 -0.43(-2.56%)
Oct 05, 2017 16.79 17.01 16.75 16.81 1,351 +0.13(+0.78%)
Oct 04, 2017 16.62 16.70 16.62 16.68 7,038 +0.22(+1.34%)
Oct 03, 2017 16.55 16.59 16.36 16.46 27,544 -0.13(-0.78%)
Oct 02, 2017 16.62 16.68 16.52 16.59 32,581 -0.38(-2.24%)
Sep 29, 2017 17.06 17.14 16.97 16.97 5,957 -0.18(-1.05%)
Sep 28, 2017 17.31 17.37 17.13 17.15 18,135 -0.15(-0.87%)
Sep 27, 2017 17.15 17.30 7,818 +0.00(+0.00%)
Sep 26, 2017 17.16 17.31 17.14 17.30 15,235 -0.14(-0.80%)
Sep 25, 2017 17.17 17.44 17.16 17.44 40,640 +0.43(+2.52%)
Sep 22, 2017 17.06 17.29 16.96 17.01 41,712 +0.01(+0.06%)
Sep 21, 2017 17.01 17.04 16.98 17.00 17,566 +0.09(+0.56%)
Sep 20, 2017 16.72 16.95 16.72 16.91 6,096 +0.30(+1.78%)
Sep 19, 2017 16.70 16.71 16.53 16.61 22,590 -0.07(-0.41%)
Sep 18, 2017 16.61 16.68 16.57 16.68 28,923 -0.16(-0.96%)
Sep 15, 2017 16.73 16.84 16.73 16.84 29,226 +0.11(+0.66%)
Sep 14, 2017 16.65 16.79 16.65 16.73 23,019 +0.18(+1.09%)
Sep 13, 2017 16.32 16.60 16.32 16.55 6,206 +0.23(+1.39%)
Sep 12, 2017 16.33 16.33 16.32 16.32 800 +0.03(+0.18%)
Sep 11, 2017 16.20 16.32 16.17 16.29 2,187 -0.25(-1.48%)
Sep 08, 2017 16.79 16.80 16.53 16.54 11,965 -0.11(-0.66%)
Sep 07, 2017 16.63 16.66 16.54 16.65 2,620 +0.13(+0.79%)
Sep 06, 2017 16.42 16.52 16.37 16.52 20,689 +0.17(+1.04%)
Sep 05, 2017 16.34 16.46 16.25 16.35 17,548 -0.10(-0.61%)
Sep 01, 2017 16.12 16.45 16.05 16.45 19,239 +0.23(+1.42%)
Aug 31, 2017 15.67 16.22 15.67 16.22 3,012 +0.74(+4.78%)
Aug 30, 2017 15.50 15.50 15.50 15.48 5,539 -0.04(-0.29%)
Aug 29, 2017 15.43 15.53 15.35 15.53 2,498 +0.25(+1.62%)
Aug 28, 2017 15.50 15.50 15.28 15.28 35,382 +0.19(+1.24%)
Aug 25, 2017 15.41 15.41 15.09 15.09 4,069 -0.04(-0.26%)
Aug 23, 2017 15.13 35 +0.07(+0.46%)
Aug 22, 2017 14.92 15.59 14.88 15.06 11,986 +0.30(+2.03%)
Aug 21, 2017 14.96 14.99 14.76 14.76 720 -0.39(-2.59%)
Aug 18, 2017 14.83 15.27 14.83 15.15 893 +0.39(+2.66%)
Aug 17, 2017 14.75 14.77 14.75 14.76 516 -0.13(-0.87%)
Aug 16, 2017 15.02 15.03 14.85 14.89 1,100 -0.08(-0.53%)
Aug 15, 2017 14.98 15.09 14.97 14.97 16,772 -0.24(-1.59%)
Aug 14, 2017 15.32 15.32 15.21 15.21 17,495 -0.19(-1.22%)
Aug 11, 2017 15.38 15.40 15.37 15.40 16,162 -0.02(-0.13%)
Aug 10, 2017 15.43 15.43 15.42 15.42 8,147 +0.12(+0.78%)
Aug 08, 2017 15.30 15.30 15.30 0 -0.00(-0.02%)
Aug 07, 2017 15.36 15.37 15.30 15.30 2,152 -0.20(-1.27%)
Aug 04, 2017 15.45 15.50 15.45 15.50 700 -0.10(-0.64%)
Aug 03, 2017 15.50 15.60 15.50 15.60 1,694 +0.05(+0.32%)
Aug 02, 2017 15.43 15.56 15.40 15.55 5,093 +0.16(+1.04%)
Aug 01, 2017 15.64 15.64 15.39 15.39 346 -0.36(-2.28%)
Jul 31, 2017 15.40 15.75 15.40 15.75 6,124 +0.38(+2.46%)
Jul 28, 2017 15.37 15.37 15.37 15.37 100 +0.47(+3.15%)
Jul 26, 2017 14.90 14.90 14.90 0 +0.16(+1.11%)
Jul 25, 2017 14.75 14.75 14.74 14.74 1,040 +0.45(+3.14%)
Jul 21, 2017 14.29 14.29 14.29 0 -0.25(-1.73%)
Jul 20, 2017 14.73 14.83 14.54 14.54 1,696 -0.06(-0.40%)
Jul 19, 2017 14.60 14.60 14.60 14.60 340 +0.59(+4.20%)
Jul 13, 2017 14.01 10 +0.17(+1.23%)
Jul 12, 2017 14.01 14.01 13.80 13.84 3,390 -0.06(-0.43%)
Jul 11, 2017 13.92 13.94 13.87 13.90 2,321 +0.21(+1.53%)
Jul 10, 2017 13.49 13.77 13.49 13.69 3,714 +0.05(+0.37%)
Jul 07, 2017 13.55 13.64 13.49 13.64 4,986 -0.25(-1.80%)
Jul 05, 2017 13.89 2,098 -0.35(-2.46%)
Jul 03, 2017 14.06 14.25 14.06 14.24 1,602 +0.26(+1.86%)
Jun 30, 2017 13.82 13.99 13.82 13.98 2,230 +0.31(+2.27%)
Jun 29, 2017 13.83 13.83 13.67 13.67 2,368 +0.11(+0.78%)
Jun 28, 2017 13.38 13.56 13.38 13.56 482 +0.18(+1.38%)
Jun 27, 2017 13.42 13.42 13.29 13.38 1,797 +0.31(+2.37%)
Jun 26, 2017 12.98 13.07 12.98 13.07 967 +0.05(+0.40%)
Jun 23, 2017 12.90 13.02 12.90 13.02 940 -0.00(-0.02%)
Jun 22, 2017 12.90 13.02 12.90 13.02 5,432 +0.11(+0.85%)
Jun 21, 2017 13.00 13.00 12.91 12.91 1,606 -0.31(-2.34%)
Jun 20, 2017 13.22 13.22 13.22 13.22 184 -0.29(-2.15%)
Jun 16, 2017 13.51 1 +0.11(+0.82%)
Jun 15, 2017 13.40 13.40 13.40 13.40 601 +0.05(+0.37%)
Jun 14, 2017 13.35 13.35 13.35 13.35 102 -0.23(-1.69%)
Jun 12, 2017 13.58 2 +0.00(+0.00%)
Jun 09, 2017 13.51 13.69 13.51 13.58 4,356 +0.14(+1.04%)
Jun 08, 2017 13.45 13.45 13.44 13.44 215 +0.04(+0.30%)
Jun 07, 2017 13.72 13.72 13.40 13.40 1,506 -0.43(-3.10%)
Jun 05, 2017 13.83 287 -0.20(-1.44%)
Jun 02, 2017 14.02 14.03 14.02 14.03 524 -0.24(-1.68%)
Jun 01, 2017 14.27 14.27 14.27 14.27 785 -0.03(-0.21%)
May 31, 2017 14.34 14.34 14.29 14.30 1,029 -0.85(-5.61%)
May 22, 2017 15.15 15.15 15.15 0 +0.14(+0.93%)
May 19, 2017 14.99 15.02 14.99 15.01 8,732 +0.41(+2.81%)
May 18, 2017 14.48 14.65 14.48 14.60 3,608 +0.09(+0.61%)
May 17, 2017 14.49 14.51 14.49 14.51 811 +0.01(+0.08%)
May 16, 2017 14.54 14.54 14.50 14.50 730 +0.21(+1.45%)
May 15, 2017 14.25 14.29 14.25 14.29 1,002 +0.20(+1.41%)
May 11, 2017 14.10 14.10 14.10 0 +0.52(+3.79%)
May 09, 2017 13.58 13.58 13.58 0 -0.06(-0.41%)
May 08, 2017 13.56 13.64 13.56 13.64 525 -0.06(-0.47%)
May 05, 2017 13.52 13.70 13.52 13.70 242 +0.33(+2.47%)
May 04, 2017 13.75 13.75 13.37 13.37 613 -0.62(-4.43%)
May 03, 2017 14.00 14.05 13.89 13.99 12,129 +0.06(+0.43%)
May 02, 2017 14.07 14.07 13.90 13.93 1,675 -0.16(-1.12%)
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.