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 (%)
Sep 06, 2018 20.60 20.60 20.60 0 -0.46(-2.18%)
Sep 05, 2018 21.25 21.25 21.06 21.06 16,212 -0.18(-0.85%)
Sep 04, 2018 21.61 21.61 21.24 21.24 4,353 -0.02(-0.09%)
Aug 31, 2018 21.26 21.26 21.26 0 -0.04(-0.21%)
Aug 30, 2018 21.34 21.34 21.30 21.30 351 +0.03(+0.14%)
Aug 29, 2018 21.27 21.27 21.27 21.27 216 +0.13(+0.63%)
Aug 28, 2018 21.14 21.14 21.14 21.14 388 +0.10(+0.49%)
Aug 27, 2018 20.97 21.04 20.97 21.04 705 +0.17(+0.81%)
Aug 24, 2018 20.96 21.00 20.87 20.87 2,300 +0.23(+1.10%)
Aug 23, 2018 20.54 20.64 20.54 20.64 2,120 +0.07(+0.32%)
Aug 22, 2018 20.50 20.60 20.50 20.58 5,998 +0.38(+1.90%)
Aug 21, 2018 20.19 20.19 20.19 20.19 425 +0.13(+0.65%)
Aug 20, 2018 19.73 20.07 19.73 20.06 3,482 -0.02(-0.10%)
Aug 17, 2018 20.08 20.08 20.08 20.08 1,000 +0.26(+1.31%)
Aug 16, 2018 19.77 19.82 19.74 19.82 1,086 +0.02(+0.10%)
Aug 15, 2018 19.74 19.81 19.74 19.80 1,128 -0.46(-2.27%)
Aug 14, 2018 20.37 20.38 20.24 20.26 24,664 -0.07(-0.34%)
Aug 13, 2018 20.33 20.33 20.33 20.33 341 +0.28(+1.40%)
Aug 10, 2018 20.05 20.05 20.05 20.05 100 +0.00(+0.00%)
Aug 09, 2018 20.09 20.19 20.05 20.05 9,477 -0.49(-2.39%)
Aug 08, 2018 20.54 20.54 20.54 0 +0.00(+0.00%)
Aug 07, 2018 20.60 20.60 20.48 20.54 4,210 +0.18(+0.88%)
Aug 06, 2018 20.35 20.37 20.35 20.36 2,422 +0.15(+0.74%)
Aug 03, 2018 20.22 20.24 20.11 20.21 2,000 +0.03(+0.12%)
Aug 02, 2018 19.96 20.23 19.96 20.18 2,739 +0.33(+1.69%)
Aug 01, 2018 19.87 19.91 19.85 19.85 8,378 -0.40(-1.98%)
Jul 31, 2018 20.37 20.39 20.22 20.25 7,008 -0.36(-1.75%)
Jul 30, 2018 20.71 20.71 20.59 20.61 1,053 -0.01(-0.07%)
Jul 27, 2018 20.62 20.64 20.62 20.62 7,200 +0.01(+0.07%)
Jul 26, 2018 20.52 20.67 20.52 20.61 8,750 +0.16(+0.79%)
Jul 25, 2018 20.39 20.45 20.39 20.45 3,521 +0.15(+0.74%)
Jul 24, 2018 20.28 20.30 20.25 20.30 2,001 +0.22(+1.10%)
Jul 23, 2018 20.08 20.08 20.08 20.08 440 +0.09(+0.45%)
Jul 20, 2018 19.99 19.99 19.99 19.99 369 +0.12(+0.60%)
Jul 19, 2018 19.92 19.98 19.87 19.87 968 -0.02(-0.10%)
Jul 18, 2018 19.64 19.89 19.64 19.89 805 +0.32(+1.64%)
Jul 17, 2018 19.57 19.57 19.57 19.57 103 -0.67(-3.30%)
Jul 13, 2018 20.24 20.24 20.24 0 +0.12(+0.59%)
Jul 12, 2018 19.98 20.16 19.88 20.12 1,473 +0.03(+0.12%)
Jul 11, 2018 20.85 20.85 19.92 20.09 7,875 -1.08(-5.11%)
Jul 10, 2018 21.16 21.18 21.16 21.18 309 +0.55(+2.66%)
Jul 06, 2018 20.63 20.63 20.63 5 -0.08(-0.38%)
Jul 05, 2018 20.61 20.85 20.61 20.71 4,112 +0.14(+0.67%)
Jul 02, 2018 20.57 20.57 20.57 0 -0.39(-1.86%)
Jun 29, 2018 20.94 21.05 20.94 20.96 3,975 +0.21(+1.01%)
Jun 28, 2018 20.75 20.75 20.75 20.75 501 +1.13(+5.76%)
Jun 27, 2018 19.62 19.62 19.62 19.62 169 -0.41(-2.07%)
Jun 26, 2018 20.04 20.04 20.04 20.04 167 +0.05(+0.28%)
Jun 25, 2018 19.94 20.04 19.87 19.98 2,223 -0.20(-0.99%)
Jun 20, 2018 20.18 20.18 20.18 0 +0.10(+0.52%)
Jun 19, 2018 20.15 20.15 20.08 20.08 564 -0.09(-0.45%)
Jun 18, 2018 20.09 20.17 20.08 20.17 7,457 +0.32(+1.62%)
Jun 15, 2018 20.75 19.84 19.84 10,047 -0.90(-4.34%)
Jun 13, 2018 20.75 20.75 20.75 17 +0.25(+1.20%)
Jun 12, 2018 20.50 20.50 20.50 20.50 483 -0.02(-0.08%)
Jun 11, 2018 20.32 20.62 20.32 20.52 1,199 -0.06(-0.31%)
Jun 08, 2018 20.67 20.69 20.58 20.58 11,417 -0.11(-0.53%)
Jun 07, 2018 20.45 20.70 20.45 20.69 13,157 +0.37(+1.82%)
Jun 06, 2018 20.32 20.16 20.32 18,535 +0.02(+0.10%)
Jun 05, 2018 20.27 20.34 20.25 20.30 15,801 -0.16(-0.78%)
Jun 04, 2018 20.53 20.53 20.44 20.46 13,049 -0.18(-0.88%)
Jun 01, 2018 20.67 20.67 20.64 20.64 7,644 -0.35(-1.66%)
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%)
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.