USMD Holdings Inc (USMD) Exchange: NASDAQ
Data as of June 30, 2025
$22.64 ($0.00) 0.00%
USMD Holdings Inc - Daily Information
Click for more stock information on USMD Holdings Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $22.64 |
| Previous Close | $22.64 |
| High | $22.64 |
| Low | $22.64 |
| Adjusted Open | $22.64 |
| Previous Adjusted Close | $22.64 |
| Adjusted High | $22.64 |
| Adjusted Low | $22.64 |
About USMD Holdings Inc (USMD)
DELISTED - USMD Holdings, Inc. is an early-stage physician-led integrated health system, through its subsidiaries and affiliates, provides health care services to patients and management and operational services to healthcare providers. The Company develops, operates and manages entities that deliver diagnostic, therapeutic, and hospital-based healthcare to patients. It provide health care services to patients in physician clinics, hospitals, medical clinics and other health care facilities, including cancer treatment centers and anatomical pathology and clinical laboratories. In addition, it provide management and operational services to short stay hospitals, physician practices, cancer treatment centers and lithotripsy (kidney stone treatment) service providers. Through other wholly owned subsidiaries, it provide management and operational services to two short stay hospitals and provide management and/or operational services to 10 cancer treatment centers.
Invest in USMD Holdings Inc (USMD)
Historical Stock Data for USMD Holdings Inc (USMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-10-10 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-07 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-04 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-10-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 0 |
| 2016-09-30 | $22.27 | $22.73 | $22.27 | $22.64 | $22.64 | 30,046 |
| 2016-09-29 | $22.40 | $22.40 | $22.25 | $22.30 | $22.30 | 11,716 |
| 2016-09-28 | $22.35 | $22.35 | $22.30 | $22.30 | $22.30 | 1,964 |
| 2016-09-27 | $22.32 | $22.40 | $22.30 | $22.34 | $22.34 | 1,502 |
| 2016-09-26 | $22.39 | $22.39 | $22.29 | $22.32 | $22.32 | 7,221 |
| 2016-09-23 | $22.32 | $22.39 | $22.27 | $22.29 | $22.29 | 3,209 |
| 2016-09-22 | $22.32 | $22.45 | $22.24 | $22.41 | $22.41 | 6,537 |
| 2016-09-21 | $22.40 | $22.45 | $22.23 | $22.45 | $22.45 | 3,646 |
| 2016-09-20 | $22.20 | $22.33 | $22.20 | $22.33 | $22.33 | 1,193 |
| 2016-09-19 | $22.26 | $22.34 | $22.25 | $22.33 | $22.33 | 4,711 |
| 2016-09-16 | $22.45 | $22.59 | $21.92 | $21.92 | $21.92 | 16,675 |
| 2016-09-15 | $22.50 | $22.50 | $22.28 | $22.28 | $22.28 | 1,491 |
| 2016-09-14 | $22.35 | $22.39 | $22.30 | $22.30 | $22.30 | 4,234 |
| 2016-09-13 | $22.34 | $22.60 | $22.16 | $22.31 | $22.31 | 9,440 |
| 2016-09-12 | $22.14 | $22.67 | $22.14 | $22.63 | $22.63 | 8,960 |
| 2016-09-09 | $22.30 | $22.65 | $22.30 | $22.30 | $22.30 | 8,190 |
| 2016-09-08 | $22.87 | $22.87 | $22.15 | $22.29 | $22.29 | 5,320 |
| 2016-09-07 | $22.60 | $22.90 | $22.19 | $22.27 | $22.27 | 24,214 |
| 2016-09-06 | $22.18 | $22.94 | $22.16 | $22.82 | $22.82 | 9,598 |
| 2016-09-02 | $22.25 | $23.04 | $22.19 | $22.37 | $22.37 | 8,958 |
| 2016-09-01 | $21.92 | $22.23 | $21.92 | $22.23 | $22.23 | 24,400 |
| 2016-08-31 | $22.23 | $22.23 | $22.16 | $22.16 | $22.16 | 32,613 |
| 2016-08-30 | $22.00 | $22.40 | $21.90 | $22.18 | $22.18 | 65,413 |
| 2016-08-29 | $20.46 | $20.50 | $20.17 | $20.44 | $20.44 | 4,337 |
| 2016-08-26 | $20.33 | $20.46 | $20.33 | $20.44 | $20.44 | 2,408 |
| 2016-08-25 | $20.15 | $20.15 | $20.04 | $20.04 | $20.04 | 503 |
| 2016-08-24 | $20.03 | $20.15 | $20.01 | $20.03 | $20.03 | 3,844 |
| 2016-08-23 | $20.00 | $20.14 | $19.93 | $20.01 | $20.01 | 3,206 |
| 2016-08-22 | $19.90 | $20.00 | $19.86 | $20.00 | $20.00 | 2,675 |
| 2016-08-19 | $20.00 | $20.11 | $19.87 | $19.87 | $19.87 | 4,831 |
| 2016-08-18 | $19.98 | $19.98 | $19.83 | $19.83 | $19.83 | 1,017 |
| 2016-08-17 | $20.09 | $20.22 | $19.91 | $20.01 | $20.01 | 4,004 |
| 2016-08-16 | $19.90 | $20.20 | $19.90 | $19.99 | $19.99 | 9,029 |
| 2016-08-15 | $19.92 | $20.00 | $19.92 | $19.99 | $19.99 | 711 |
| 2016-08-12 | $19.75 | $20.00 | $19.75 | $20.00 | $20.00 | 852 |
| 2016-08-11 | $19.97 | $20.05 | $19.87 | $19.87 | $19.87 | 4,184 |
| 2016-08-10 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 348 |
| 2016-08-09 | $19.75 | $19.96 | $19.43 | $19.93 | $19.93 | 1,448 |
| 2016-08-08 | $19.64 | $19.99 | $19.62 | $19.99 | $19.99 | 2,303 |
| 2016-08-05 | $20.01 | $20.38 | $19.21 | $20.08 | $20.08 | 10,778 |
| 2016-08-04 | $20.71 | $20.71 | $20.06 | $20.30 | $20.30 | 3,832 |
| 2016-08-03 | $20.25 | $20.52 | $20.25 | $20.40 | $20.40 | 1,687 |
| 2016-08-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 694 |
| 2016-08-01 | $19.90 | $20.23 | $19.90 | $20.23 | $20.23 | 708 |
| 2016-07-29 | $20.59 | $20.59 | $20.59 | $20.59 | $20.59 | 2,542 |
| 2016-07-28 | $20.49 | $21.00 | $20.49 | $20.75 | $20.75 | 6,313 |
| 2016-07-27 | $20.25 | $20.94 | $20.25 | $20.26 | $20.26 | 3,268 |
| 2016-07-26 | $19.75 | $20.50 | $19.75 | $20.46 | $20.46 | 3,843 |
| 2016-07-25 | $20.15 | $20.50 | $19.91 | $20.08 | $20.08 | 8,490 |
| 2016-07-22 | $20.26 | $20.31 | $19.71 | $20.00 | $20.00 | 4,964 |
| 2016-07-21 | $19.60 | $20.43 | $19.60 | $20.32 | $20.32 | 6,360 |
| 2016-07-20 | $19.41 | $19.89 | $19.41 | $19.89 | $19.89 | 1,611 |
| 2016-07-19 | $19.58 | $19.79 | $19.35 | $19.65 | $19.65 | 6,606 |
| 2016-07-18 | $18.32 | $19.86 | $18.09 | $19.86 | $19.86 | 6,587 |
| 2016-07-15 | $18.23 | $18.32 | $17.70 | $18.30 | $18.30 | 8,074 |
| 2016-07-14 | $17.78 | $18.29 | $17.58 | $18.06 | $18.06 | 7,907 |
| 2016-07-13 | $18.28 | $18.28 | $17.32 | $17.99 | $17.99 | 7,451 |
| 2016-07-12 | $17.74 | $18.47 | $17.61 | $18.26 | $18.26 | 5,626 |
| 2016-07-11 | $17.36 | $17.90 | $17.36 | $17.86 | $17.86 | 4,612 |
| 2016-07-08 | $16.84 | $17.39 | $16.84 | $17.12 | $17.12 | 4,726 |
| 2016-07-07 | $17.28 | $17.64 | $16.30 | $16.91 | $16.91 | 8,442 |
| 2016-07-06 | $17.97 | $18.36 | $16.71 | $17.00 | $17.00 | 12,205 |
| 2016-07-05 | $18.56 | $19.49 | $17.91 | $18.19 | $18.19 | 8,633 |
| 2016-07-01 | $18.88 | $20.77 | $18.72 | $19.18 | $19.18 | 2,274 |
| 2016-06-30 | $18.20 | $19.01 | $18.03 | $18.74 | $18.74 | 10,952 |
| 2016-06-29 | $17.28 | $18.55 | $16.90 | $18.33 | $18.33 | 11,413 |
| 2016-06-28 | $16.16 | $17.20 | $16.16 | $16.99 | $16.99 | 9,619 |
| 2016-06-27 | $16.52 | $16.80 | $16.16 | $16.62 | $16.62 | 15,718 |
| 2016-06-24 | $16.42 | $17.69 | $16.13 | $16.37 | $16.37 | 162,750 |
| 2016-06-23 | $16.55 | $17.70 | $15.81 | $16.59 | $16.59 | 26,807 |
| 2016-06-22 | $16.10 | $17.02 | $15.99 | $16.65 | $16.65 | 7,327 |
| 2016-06-21 | $15.65 | $16.86 | $15.50 | $15.92 | $15.92 | 9,716 |
| 2016-06-20 | $16.36 | $17.75 | $15.72 | $15.87 | $15.87 | 14,841 |
| 2016-06-17 | $17.15 | $19.00 | $15.90 | $16.46 | $16.46 | 6,923 |
| 2016-06-16 | $17.22 | $18.02 | $17.00 | $17.10 | $17.10 | 6,824 |
| 2016-06-15 | $17.54 | $18.11 | $16.44 | $17.58 | $17.58 | 16,607 |
| 2016-06-14 | $18.77 | $19.05 | $17.28 | $17.68 | $17.68 | 23,126 |
| 2016-06-13 | $21.32 | $21.64 | $18.77 | $19.17 | $19.17 | 35,960 |
| 2016-06-10 | $21.77 | $22.00 | $21.41 | $21.41 | $21.41 | 2,942 |
| 2016-06-09 | $21.80 | $22.00 | $21.48 | $21.96 | $21.96 | 6,441 |
| 2016-06-08 | $21.59 | $22.00 | $21.50 | $21.80 | $21.80 | 5,037 |
| 2016-06-07 | $22.38 | $22.38 | $21.30 | $21.89 | $21.89 | 6,939 |
| 2016-06-06 | $22.00 | $22.95 | $21.45 | $22.07 | $22.07 | 18,107 |
| 2016-06-03 | $20.70 | $21.73 | $20.38 | $21.73 | $21.73 | 6,608 |
| 2016-06-02 | $20.08 | $20.95 | $20.08 | $20.90 | $20.90 | 9,344 |
| 2016-06-01 | $19.99 | $20.44 | $19.78 | $20.31 | $20.31 | 4,670 |
| 2016-05-31 | $19.75 | $20.50 | $19.30 | $20.48 | $20.48 | 9,982 |
| 2016-05-27 | $19.75 | $20.19 | $19.52 | $19.87 | $19.87 | 4,389 |
| 2016-05-26 | $19.50 | $19.70 | $19.40 | $19.70 | $19.70 | 4,874 |
| 2016-05-25 | $19.20 | $19.35 | $18.69 | $19.35 | $19.35 | 5,688 |
| 2016-05-24 | $19.60 | $19.60 | $18.00 | $19.00 | $19.00 | 11,557 |
| 2016-05-23 | $18.60 | $19.20 | $18.50 | $19.20 | $19.20 | 10,413 |
| 2016-05-20 | $18.35 | $19.00 | $18.35 | $18.60 | $18.60 | 8,524 |
| 2016-05-19 | $17.19 | $19.00 | $17.19 | $18.50 | $18.50 | 45,949 |
| 2016-05-18 | $15.50 | $17.00 | $15.50 | $17.00 | $17.00 | 11,211 |
| 2016-05-17 | $15.21 | $16.00 | $14.82 | $15.60 | $15.60 | 15,397 |
| 2016-05-16 | $13.02 | $15.35 | $13.01 | $14.91 | $14.91 | 9,751 |
| 2016-05-13 | $12.70 | $13.35 | $12.21 | $13.29 | $13.29 | 20,720 |
| 2016-05-12 | $12.90 | $13.40 | $12.90 | $13.36 | $13.36 | 3,697 |
| 2016-05-11 | $12.86 | $13.10 | $12.79 | $13.03 | $13.03 | 5,951 |
| 2016-05-10 | $12.95 | $12.95 | $12.61 | $12.87 | $12.87 | 2,619 |
| 2016-05-09 | $12.40 | $13.00 | $12.39 | $13.00 | $13.00 | 4,309 |
| 2016-05-06 | $12.00 | $13.69 | $12.00 | $12.25 | $12.25 | 7,939 |
| 2016-05-05 | $12.25 | $12.30 | $12.00 | $12.00 | $12.00 | 1,703 |
| 2016-05-04 | $11.90 | $12.25 | $11.90 | $12.01 | $12.01 | 1,747 |
| 2016-05-03 | $11.97 | $12.21 | $11.90 | $12.01 | $12.01 | 1,690 |
| 2016-05-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 1,969 |
| 2016-04-29 | $11.26 | $11.80 | $11.10 | $11.44 | $11.44 | 4,013 |
| 2016-04-28 | $11.90 | $12.01 | $11.10 | $11.90 | $11.90 | 3,371 |
| 2016-04-27 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2016-04-26 | $11.97 | $12.20 | $11.95 | $11.95 | $11.95 | 1,271 |
| 2016-04-25 | $11.90 | $11.90 | $11.40 | $11.80 | $11.80 | 507 |
| 2016-04-22 | $12.08 | $12.25 | $11.12 | $11.15 | $11.15 | 6,463 |
| 2016-04-21 | $11.79 | $12.20 | $11.79 | $12.00 | $12.00 | 2,792 |
| 2016-04-20 | $11.88 | $11.88 | $11.79 | $11.79 | $11.79 | 544 |
| 2016-04-19 | $11.75 | $12.64 | $11.62 | $11.62 | $11.62 | 7,454 |
| 2016-04-18 | $11.10 | $11.74 | $11.10 | $11.48 | $11.48 | 3,171 |
| 2016-04-15 | $11.15 | $11.15 | $11.10 | $11.10 | $11.10 | 1,822 |
| 2016-04-14 | $11.17 | $11.35 | $11.00 | $11.06 | $11.06 | 2,706 |
| 2016-04-13 | $11.34 | $11.51 | $11.21 | $11.40 | $11.40 | 2,030 |
| 2016-04-12 | $11.10 | $11.79 | $11.10 | $11.55 | $11.55 | 1,426 |
| 2016-04-11 | $11.20 | $11.89 | $11.20 | $11.21 | $11.21 | 5,227 |
| 2016-04-08 | $11.50 | $11.51 | $10.52 | $10.80 | $10.80 | 5,974 |
| 2016-04-07 | $12.00 | $12.00 | $11.61 | $11.80 | $11.80 | 1,728 |
| 2016-04-06 | $11.50 | $11.51 | $11.50 | $11.50 | $11.50 | 1,982 |
| 2016-04-05 | $12.50 | $12.50 | $11.15 | $11.27 | $11.27 | 8,100 |
| 2016-04-04 | $11.24 | $13.59 | $10.50 | $12.16 | $12.16 | 13,561 |
| 2016-04-01 | $10.75 | $10.80 | $10.35 | $10.35 | $10.35 | 5,195 |
| 2016-03-31 | $10.52 | $10.75 | $10.52 | $10.75 | $10.75 | 1,421 |
| 2016-03-30 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 234 |
| 2016-03-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 95 |
| 2016-03-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 28 |
| 2016-03-24 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 46 |
| 2016-03-23 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2016-03-22 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2016-03-21 | $11.30 | $11.30 | $10.82 | $10.84 | $10.84 | 1,199 |
| 2016-03-18 | $10.75 | $12.00 | $10.75 | $11.26 | $11.26 | 8,850 |
| 2016-03-17 | $11.37 | $11.37 | $10.36 | $11.05 | $11.05 | 2,166 |
| 2016-03-16 | $11.05 | $11.17 | $10.52 | $10.52 | $10.52 | 3,139 |
| 2016-03-15 | $11.05 | $11.27 | $10.83 | $10.98 | $10.98 | 5,339 |
| 2016-03-14 | $11.93 | $11.94 | $11.25 | $11.28 | $11.28 | 7,037 |
| 2016-03-11 | $10.94 | $11.21 | $10.94 | $11.03 | $11.03 | 3,417 |
| 2016-03-10 | $11.25 | $11.25 | $10.58 | $10.89 | $10.89 | 1,638 |
| 2016-03-09 | $11.07 | $11.86 | $10.40 | $11.75 | $11.75 | 11,306 |
| 2016-03-08 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 33 |
| 2016-03-07 | $9.88 | $10.91 | $9.31 | $10.91 | $10.91 | 9,604 |
| 2016-03-04 | $10.50 | $10.50 | $9.11 | $9.22 | $9.22 | 5,484 |
| 2016-03-03 | $9.41 | $9.65 | $9.41 | $9.45 | $9.45 | 948 |
| 2016-03-02 | $8.75 | $9.16 | $8.75 | $9.11 | $9.11 | 5,520 |
| 2016-03-01 | $8.72 | $8.75 | $8.72 | $8.75 | $8.75 | 990 |
| 2016-02-29 | $8.90 | $8.90 | $8.15 | $8.75 | $8.75 | 4,692 |
| 2016-02-26 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2016-02-25 | $8.90 | $8.90 | $8.01 | $8.01 | $8.01 | 771 |
| 2016-02-24 | $8.28 | $8.90 | $8.03 | $8.50 | $8.50 | 8,224 |
| 2016-02-23 | $8.00 | $8.62 | $8.00 | $8.62 | $8.62 | 989 |
| 2016-02-22 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 172 |
| 2016-02-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 500 |
| 2016-02-18 | $7.82 | $7.82 | $7.25 | $7.25 | $7.25 | 855 |
| 2016-02-17 | $7.73 | $7.91 | $7.54 | $7.54 | $7.54 | 1,283 |
| 2016-02-16 | $7.25 | $7.91 | $7.25 | $7.48 | $7.48 | 1,122 |
| 2016-02-12 | $7.01 | $7.28 | $7.01 | $7.25 | $7.25 | 1,731 |
| 2016-02-11 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2016-02-10 | $7.25 | $7.50 | $7.24 | $7.50 | $7.50 | 1,423 |
| 2016-02-09 | $7.10 | $7.25 | $6.90 | $7.00 | $7.00 | 2,163 |
| 2016-02-08 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 70 |
| 2016-02-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 52 |
| 2016-02-04 | $7.48 | $7.66 | $7.48 | $7.50 | $7.50 | 3,095 |
| 2016-02-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 310 |
| 2016-02-02 | $7.25 | $7.43 | $7.25 | $7.43 | $7.43 | 1,843 |
| 2016-02-01 | $7.46 | $7.50 | $6.53 | $7.06 | $7.06 | 3,527 |
| 2016-01-29 | $7.21 | $7.50 | $7.04 | $7.49 | $7.49 | 3,043 |
| 2016-01-28 | $7.56 | $7.56 | $7.34 | $7.40 | $7.40 | 2,069 |
| 2016-01-27 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 10 |
| 2016-01-26 | $7.60 | $7.60 | $6.84 | $7.33 | $7.33 | 2,252 |
| 2016-01-25 | $7.71 | $7.71 | $7.25 | $7.25 | $7.25 | 1,376 |
| 2016-01-22 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 2,977 |
| 2016-01-21 | $7.73 | $7.73 | $7.70 | $7.70 | $7.70 | 502 |
| 2016-01-20 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 1,992 |
| 2016-01-19 | $7.73 | $7.73 | $7.40 | $7.44 | $7.44 | 3,062 |
| 2016-01-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 254 |
| 2016-01-14 | $7.73 | $7.80 | $7.50 | $7.71 | $7.71 | 2,160 |
| 2016-01-13 | $7.80 | $7.80 | $7.50 | $7.50 | $7.50 | 2,949 |
| 2016-01-12 | $7.74 | $7.74 | $7.72 | $7.74 | $7.74 | 529 |
| 2016-01-11 | $6.83 | $7.35 | $6.83 | $7.35 | $7.35 | 873 |
| 2016-01-08 | $7.45 | $7.48 | $7.27 | $7.30 | $7.30 | 3,474 |
| 2016-01-07 | $7.50 | $7.50 | $7.19 | $7.25 | $7.25 | 4,054 |
| 2016-01-06 | $7.51 | $7.62 | $7.51 | $7.62 | $7.62 | 3,850 |
| 2016-01-05 | $6.90 | $7.62 | $6.90 | $7.53 | $7.53 | 1,898 |
| 2016-01-04 | $7.19 | $7.62 | $7.19 | $7.55 | $7.55 | 1,711 |
USMD Holdings Inc (USMD) News Headlines
Recent USMD Holdings Inc (USMD) News
Similar Companies to USMD Holdings Inc (USMD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |