UMH Properties

UMH
🏛️ usa →
14.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.50 15.57 15.31 15.32 0.2M
2023-12-28 15.37 15.56 15.35 15.56 0.3M
2023-12-27 15.37 15.50 15.35 15.42 0.4M
2023-12-26 15.20 15.42 15.13 15.38 0.3M
2023-12-22 15.11 15.26 15.07 15.20 0.4M
2023-12-21 15.16 15.21 14.92 15.00 0.4M
2023-12-20 15.17 15.35 15.04 15.04 0.4M
2023-12-19 15.22 15.33 15.15 15.22 0.6M
2023-12-18 15.06 15.23 14.94 15.14 0.7M
2023-12-15 15.37 15.44 14.92 15.10 1.8M
2023-12-14 15.40 15.47 15.24 15.37 0.8M
2023-12-13 14.76 15.19 14.60 15.07 1.2M
2023-12-12 14.72 14.83 14.60 14.72 0.3M
2023-12-11 14.71 14.83 14.63 14.69 0.3M
2023-12-08 14.73 14.82 14.61 14.76 0.3M
2023-12-07 14.62 14.87 14.51 14.78 0.3M
2023-12-06 14.79 14.95 14.64 14.64 0.3M
2023-12-05 14.77 14.82 14.67 14.75 0.3M
2023-12-04 14.46 14.84 14.39 14.80 0.5M
2023-12-01 14.13 14.61 14.12 14.55 0.5M
2023-11-30 14.20 14.30 14.07 14.12 0.7M
2023-11-29 14.35 14.42 14.13 14.18 0.2M
2023-11-28 14.03 14.28 13.91 14.19 0.3M
2023-11-27 14.15 14.20 14.06 14.08 0.5M
2023-11-24 14.10 14.22 14.01 14.19 0.2M
2023-11-22 14.17 14.25 14.00 14.07 0.3M
2023-11-21 14.14 14.15 13.98 14.02 0.3M
2023-11-20 14.01 14.30 13.98 14.22 0.3M
2023-11-17 14.39 14.41 14.02 14.06 0.6M
2023-11-16 14.37 14.44 14.22 14.23 0.5M
2023-11-15 14.47 14.73 14.30 14.34 1.3M
2023-11-14 14.44 14.96 14.44 14.53 0.8M
2023-11-13 14.42 14.44 14.07 14.10 0.3M
2023-11-10 14.55 14.57 14.42 14.50 0.4M
2023-11-09 14.45 14.77 14.36 14.49 0.3M
2023-11-08 14.84 14.86 14.55 14.72 0.2M
2023-11-07 14.81 14.84 14.66 14.74 0.4M
2023-11-06 14.86 14.90 14.65 14.82 0.4M
2023-11-03 14.78 15.00 14.65 14.92 0.3M
2023-11-02 14.12 14.52 14.12 14.52 0.5M
2023-11-01 13.77 13.91 13.68 13.88 0.3M
2023-10-31 13.67 13.82 13.63 13.81 0.2M
2023-10-30 13.66 13.77 13.49 13.67 0.2M
2023-10-27 13.82 13.82 13.49 13.53 0.3M
2023-10-26 13.79 13.89 13.66 13.80 0.4M
2023-10-25 13.72 13.77 13.62 13.73 0.4M
2023-10-24 13.76 13.83 13.65 13.81 0.3M
2023-10-23 13.79 13.82 13.62 13.64 0.3M
2023-10-20 14.15 14.17 13.90 13.90 0.3M
2023-10-19 14.20 14.36 14.05 14.05 0.2M
2023-10-18 14.40 14.40 14.21 14.24 0.2M
2023-10-17 14.26 14.61 14.26 14.49 0.3M
2023-10-16 14.22 14.45 14.11 14.35 0.4M
2023-10-13 14.25 14.25 14.08 14.12 0.3M
2023-10-12 14.21 14.21 13.97 14.16 0.3M
2023-10-11 14.25 14.33 14.10 14.21 0.3M
2023-10-10 14.19 14.36 14.13 14.13 0.3M
2023-10-09 13.94 14.30 13.94 14.23 0.4M
2023-10-06 13.75 14.07 13.58 14.00 0.5M
2023-10-05 13.52 13.84 13.43 13.83 0.4M
2023-10-04 13.50 13.56 13.31 13.51 0.9M
2023-10-03 13.68 13.72 13.26 13.41 0.6M
2023-10-02 13.98 14.02 13.66 13.75 0.5M
2023-09-29 14.04 14.19 13.88 14.02 0.6M
2023-09-28 14.00 14.11 13.85 13.97 0.6M
2023-09-27 13.95 14.01 13.77 13.93 0.4M
2023-09-26 13.90 14.03 13.80 13.91 0.4M
2023-09-25 14.00 14.12 13.84 14.00 0.5M
2023-09-22 14.17 14.25 14.05 14.05 0.6M
2023-09-21 14.33 14.35 14.10 14.16 0.5M
2023-09-20 14.49 14.63 14.40 14.40 0.3M
2023-09-19 14.31 14.45 14.27 14.35 0.3M
2023-09-18 14.54 14.54 14.24 14.29 0.5M
2023-09-15 14.70 14.78 14.43 14.50 0.7M
2023-09-14 14.60 14.82 14.59 14.77 0.4M
2023-09-13 14.80 14.83 14.45 14.46 0.3M
2023-09-12 14.65 14.79 14.63 14.79 0.2M
2023-09-11 14.76 14.80 14.62 14.70 0.2M
2023-09-08 14.83 14.87 14.67 14.72 0.3M
2023-09-07 14.90 14.97 14.78 14.83 0.2M
2023-09-06 14.80 14.93 14.75 14.91 0.2M
2023-09-05 14.84 15.01 14.63 14.83 0.4M
2023-09-01 15.02 15.13 14.91 14.95 0.3M
2023-08-31 15.09 15.12 14.92 14.95 0.5M
2023-08-30 14.93 15.06 14.90 15.05 0.3M
2023-08-29 14.90 14.97 14.80 14.97 0.3M
2023-08-28 14.74 14.97 14.74 14.91 0.2M
2023-08-25 14.71 14.83 14.64 14.72 0.3M
2023-08-24 14.68 14.87 14.61 14.62 0.3M
2023-08-23 14.63 14.76 14.52 14.69 0.3M
2023-08-22 14.65 14.72 14.45 14.52 0.4M
2023-08-21 15.00 15.00 14.56 14.57 0.4M
2023-08-18 15.07 15.28 15.05 15.05 0.5M
2023-08-17 15.16 15.36 15.11 15.19 0.7M
2023-08-16 15.33 15.47 15.00 15.07 0.6M
2023-08-15 15.53 15.55 15.25 15.34 0.6M
2023-08-14 15.78 15.82 15.50 15.57 0.5M
2023-08-11 15.87 16.11 15.78 15.94 0.6M
2023-08-10 15.92 16.06 15.68 15.83 0.8M
2023-08-09 16.25 16.25 15.62 15.84 0.4M
2023-08-08 16.15 16.32 16.10 16.25 0.2M
2023-08-07 16.29 16.44 16.13 16.39 0.2M
2023-08-04 16.15 16.43 16.15 16.23 0.1M
2023-08-03 16.46 16.46 16.11 16.21 0.2M
2023-08-02 16.41 16.61 16.39 16.52 0.2M
2023-08-01 16.65 16.70 16.44 16.54 0.3M
2023-07-31 16.25 16.68 16.24 16.65 0.5M
2023-07-28 15.86 16.21 15.80 16.18 0.5M
2023-07-27 16.28 16.35 15.49 15.70 0.7M
2023-07-26 16.24 16.53 16.18 16.19 0.4M
2023-07-25 16.32 16.51 16.14 16.15 1.0M
2023-07-24 16.21 16.40 16.13 16.39 0.7M
2023-07-21 16.34 16.41 16.21 16.21 0.5M
2023-07-20 16.14 16.31 15.96 16.27 0.6M
2023-07-19 16.17 16.24 15.98 16.18 0.7M
2023-07-18 16.36 16.39 15.92 16.03 0.3M
2023-07-17 16.43 16.43 16.24 16.28 0.3M
2023-07-14 16.31 16.46 16.20 16.44 0.2M
2023-07-13 16.45 16.57 16.27 16.42 0.2M
2023-07-12 16.65 16.85 16.45 16.45 0.8M
2023-07-11 16.25 16.72 16.21 16.71 0.5M
2023-07-10 16.20 16.30 16.07 16.24 0.3M
2023-07-07 16.05 16.33 16.05 16.19 0.4M
2023-07-06 15.91 16.24 15.72 16.16 0.5M
2023-07-05 16.07 16.28 15.89 16.10 0.4M
2023-07-03 15.92 16.27 15.90 16.17 0.4M
2023-06-30 16.17 16.17 15.77 15.98 0.5M
2023-06-29 15.99 16.05 15.87 16.05 0.4M
2023-06-28 15.92 16.06 15.78 15.99 0.5M
2023-06-27 15.65 15.96 15.50 15.94 0.4M
2023-06-26 15.27 15.70 15.18 15.65 0.5M
2023-06-23 15.45 15.57 15.09 15.26 2.1M
2023-06-22 16.09 16.09 15.54 15.67 0.5M
2023-06-21 16.15 16.15 15.76 16.06 0.6M
2023-06-20 16.28 16.32 16.07 16.24 0.8M
2023-06-16 16.41 16.41 15.92 16.29 0.9M
2023-06-15 16.18 16.28 15.98 16.28 0.5M
2023-06-14 16.26 16.39 16.02 16.20 0.6M
2023-06-13 15.98 16.26 15.94 16.26 0.3M
2023-06-12 16.30 16.30 16.01 16.02 0.3M
2023-06-09 16.48 16.48 16.00 16.30 0.5M
2023-06-08 16.39 16.61 16.12 16.53 0.5M
2023-06-07 16.17 16.43 16.14 16.39 0.4M
2023-06-06 15.79 16.10 15.74 16.05 0.4M
2023-06-05 15.76 15.90 15.64 15.76 0.3M
2023-06-02 15.57 15.87 15.34 15.85 0.4M
2023-06-01 15.18 15.36 14.93 15.34 0.4M
2023-05-31 15.11 15.27 14.94 15.21 0.7M
2023-05-30 15.17 15.29 14.99 15.11 0.3M
2023-05-26 15.00 15.23 14.94 15.17 0.3M
2023-05-25 15.29 15.29 14.95 15.05 0.3M
2023-05-24 15.63 15.63 15.20 15.24 0.3M
2023-05-23 15.45 15.67 15.36 15.62 0.6M
2023-05-22 15.50 15.51 15.34 15.45 0.3M
2023-05-19 15.76 15.78 15.39 15.44 0.3M
2023-05-18 15.51 15.73 15.45 15.65 0.3M
2023-05-17 15.55 15.68 15.34 15.65 0.3M
2023-05-16 15.81 15.81 15.41 15.41 0.2M
2023-05-15 15.88 15.92 15.66 15.76 0.3M
2023-05-12 15.86 15.99 15.75 15.86 0.3M
2023-05-11 15.95 16.03 15.71 16.01 0.3M
2023-05-10 15.79 16.01 15.68 15.97 0.3M
2023-05-09 15.37 15.62 15.26 15.52 0.2M
2023-05-08 15.52 15.64 15.38 15.51 0.3M
2023-05-05 15.41 15.61 15.38 15.57 0.3M
2023-05-04 14.90 15.33 14.89 15.31 0.3M
2023-05-03 15.13 15.46 14.96 15.10 0.3M
2023-05-02 15.17 15.18 14.81 15.07 0.4M
2023-05-01 15.18 15.32 15.11 15.24 0.3M
2023-04-28 14.89 15.25 14.89 15.20 0.3M
2023-04-27 14.53 14.92 14.48 14.85 0.2M
2023-04-26 14.66 14.85 14.49 14.53 0.2M
2023-04-25 14.93 15.04 14.75 14.76 0.2M
2023-04-24 14.93 15.06 14.79 14.98 0.5M
2023-04-21 14.89 15.00 14.60 14.89 0.4M
2023-04-20 15.01 15.07 14.74 14.82 0.4M
2023-04-19 14.83 15.11 14.75 15.07 0.3M
2023-04-18 14.92 14.93 14.72 14.83 0.3M
2023-04-17 14.60 14.96 14.54 14.89 0.4M
2023-04-14 14.81 14.92 14.47 14.58 0.3M
2023-04-13 14.95 14.97 14.71 14.80 0.2M
2023-04-12 15.38 15.38 14.92 14.92 0.4M
2023-04-11 15.19 15.31 15.02 15.18 0.5M
2023-04-10 15.17 15.29 14.95 15.15 0.3M
2023-04-06 15.00 15.24 14.93 15.23 0.5M
2023-04-05 14.98 15.06 14.80 14.95 0.7M
2023-04-04 14.84 15.02 14.77 15.01 0.3M
2023-04-03 14.85 15.02 14.70 14.84 0.3M
2023-03-31 14.62 14.80 14.50 14.79 0.6M
2023-03-30 14.58 14.65 14.43 14.53 0.5M
2023-03-29 14.39 14.56 14.37 14.45 0.5M
2023-03-28 14.21 14.39 14.05 14.28 0.3M
2023-03-27 14.44 14.52 14.25 14.34 0.6M
2023-03-24 13.96 14.37 13.93 14.34 0.5M
2023-03-23 14.10 14.32 13.96 14.06 0.6M
2023-03-22 14.32 14.41 14.00 14.02 0.6M
2023-03-21 14.34 14.52 14.06 14.36 0.8M
2023-03-20 14.05 14.17 13.94 14.11 0.5M
2023-03-17 14.22 14.22 13.73 13.90 1.1M
2023-03-16 14.52 14.54 14.27 14.30 0.6M
2023-03-15 14.72 14.88 14.61 14.69 0.5M
2023-03-14 15.05 15.25 14.76 14.93 0.5M
2023-03-13 14.70 14.92 14.64 14.70 0.5M
2023-03-10 15.38 15.49 14.66 14.80 0.4M
2023-03-09 15.77 15.82 15.38 15.42 0.4M
2023-03-08 15.79 15.99 15.71 15.79 0.3M
2023-03-07 16.36 16.39 15.72 15.78 0.4M
2023-03-06 16.52 16.62 16.34 16.39 0.3M
2023-03-03 16.38 16.67 16.24 16.55 0.2M
2023-03-02 15.76 16.38 15.71 16.30 0.4M
2023-03-01 16.80 16.88 15.45 15.79 1.2M
2023-02-28 17.08 17.27 16.89 17.01 0.4M
2023-02-27 17.28 17.40 16.91 17.06 0.2M
2023-02-24 17.08 17.14 16.92 17.09 0.2M
2023-02-23 17.35 17.40 16.95 17.30 0.2M
2023-02-22 17.46 17.60 17.18 17.28 0.2M
2023-02-21 17.62 17.62 17.32 17.40 0.2M
2023-02-17 17.89 17.92 17.60 17.66 0.3M
2023-02-16 17.79 18.08 17.64 17.80 0.2M
2023-02-15 17.89 18.13 17.86 18.07 0.1M
2023-02-14 18.03 18.15 17.82 18.02 0.2M
2023-02-13 18.29 18.50 18.25 18.29 0.2M
2023-02-10 18.05 18.22 17.93 18.17 0.2M
2023-02-09 18.52 18.55 18.07 18.15 0.2M
2023-02-08 18.35 18.57 18.23 18.42 0.3M
2023-02-07 18.09 18.52 17.86 18.45 0.3M
2023-02-06 18.29 18.30 17.97 18.23 0.3M
2023-02-03 18.63 18.71 18.20 18.48 0.2M
2023-02-02 18.46 18.87 18.46 18.87 0.3M
2023-02-01 17.85 18.33 17.50 18.32 0.7M
2023-01-31 17.14 17.96 17.05 17.92 0.5M
2023-01-30 17.12 17.28 17.00 17.08 0.2M
2023-01-27 17.01 17.35 16.98 17.21 0.2M
2023-01-26 16.94 17.10 16.86 17.07 0.2M
2023-01-25 16.90 17.02 16.73 16.90 0.5M
2023-01-24 16.87 17.02 16.57 17.00 0.2M
2023-01-23 16.70 17.03 16.66 16.79 0.2M
2023-01-20 16.75 16.75 16.51 16.73 0.3M
2023-01-19 16.71 16.86 16.61 16.67 0.2M
2023-01-18 17.02 17.09 16.74 16.81 0.4M
2023-01-17 17.00 17.28 16.94 17.02 0.3M
2023-01-13 17.05 17.33 17.01 17.20 0.4M
2023-01-12 16.72 17.27 16.55 17.27 0.8M
2023-01-11 16.38 16.60 16.31 16.52 0.8M
2023-01-10 16.35 16.49 16.15 16.37 0.5M
2023-01-09 16.45 16.55 16.31 16.39 0.2M
2023-01-06 16.01 16.53 15.99 16.47 0.2M
2023-01-05 16.35 16.41 15.80 15.80 0.3M
2023-01-04 16.24 16.60 16.24 16.41 0.4M
2023-01-03 16.16 16.38 15.94 16.07 0.3M