Skip to main content

Universal Health Realty Income Trust (NY: UHT )

36.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.47 56.47 56.47 0 +0.05(+0.08%)
Dec 28, 2017 55.79 56.54 55.55 56.42 35,472 +0.69(+1.24%)
Dec 27, 2017 54.97 56.00 54.61 55.73 39,306 +0.92(+1.67%)
Dec 26, 2017 55.55 56.00 54.81 54.82 60,222 -0.56(-1.00%)
Dec 22, 2017 55.15 55.64 54.58 55.37 30,411 +0.30(+0.55%)
Dec 21, 2017 55.09 55.26 54.55 55.07 47,111 -0.02(-0.04%)
Dec 20, 2017 55.89 56.53 54.96 55.09 64,710 -0.88(-1.57%)
Dec 19, 2017 57.68 58.50 55.64 55.97 54,685 -1.75(-3.03%)
Dec 18, 2017 58.20 58.48 57.33 57.73 54,685 -0.14(-0.25%)
Dec 15, 2017 56.94 58.32 56.64 57.87 229,680 +0.91(+1.59%)
Dec 14, 2017 57.03 57.74 56.47 56.96 58,729 -0.20(-0.35%)
Dec 13, 2017 54.96 57.36 54.96 57.16 72,323 +2.33(+4.25%)
Dec 12, 2017 54.60 55.74 54.53 54.83 41,558 +0.41(+0.75%)
Dec 11, 2017 54.74 54.88 54.12 54.42 44,046 -0.21(-0.38%)
Dec 08, 2017 55.11 55.81 54.38 54.63 42,684 +0.00(+0.00%)
Dec 07, 2017 54.02 55.22 54.02 52,475 +0.00(+0.00%)
Dec 06, 2017 53.80 54.03 53.49 53.85 29,174 -0.17(-0.32%)
Dec 05, 2017 55.02 55.02 53.82 54.02 34,790 -1.00(-1.82%)
Dec 04, 2017 55.52 55.52 54.70 55.02 35,543 -0.36(-0.65%)
Dec 01, 2017 55.95 55.95 54.13 55.37 44,664 -0.42(-0.75%)
Nov 30, 2017 56.20 56.25 55.42 55.79 66,769 -0.34(-0.60%)
Nov 29, 2017 55.55 56.23 55.03 56.13 43,797 +0.42(+0.75%)
Nov 28, 2017 55.59 55.73 54.88 55.71 34,303 +0.30(+0.54%)
Nov 27, 2017 56.02 56.02 55.37 55.41 36,186 -0.65(-1.16%)
Nov 24, 2017 55.49 56.26 55.19 56.06 22,627 +0.60(+1.09%)
Nov 22, 2017 57.22 57.22 55.46 55.46 44,566 -1.77(-3.10%)
Nov 21, 2017 55.66 57.25 55.66 57.23 66,970 +1.81(+3.27%)
Nov 20, 2017 54.58 55.51 54.47 55.42 37,819 +0.80(+1.47%)
Nov 17, 2017 54.35 55.04 54.00 54.61 61,783 +0.02(+0.04%)
Nov 16, 2017 53.75 55.50 53.74 54.59 59,057 +0.83(+1.54%)
Nov 15, 2017 55.16 55.29 53.56 53.76 84,453 -1.61(-2.91%)
Nov 14, 2017 55.30 55.87 55.01 55.37 61,088 -0.18(-0.32%)
Nov 13, 2017 56.23 56.98 55.45 55.55 57,072 -0.56(-1.00%)
Nov 10, 2017 55.89 56.87 55.89 56.11 39,626 +0.14(+0.25%)
Nov 09, 2017 55.34 56.37 55.34 55.97 27,499 +0.17(+0.31%)
Nov 08, 2017 55.91 56.32 54.97 55.80 49,685 -0.39(-0.69%)
Nov 07, 2017 55.32 56.51 55.20 56.19 49,543 +0.92(+1.66%)
Nov 06, 2017 54.73 55.51 54.73 55.27 37,136 +0.39(+0.71%)
Nov 03, 2017 54.64 55.26 54.63 54.88 36,594 -0.02(-0.04%)
Nov 02, 2017 54.46 55.41 54.46 54.91 46,470 +0.32(+0.59%)
Nov 01, 2017 54.78 54.98 54.06 54.58 37,941 +0.02(+0.04%)
Oct 31, 2017 54.43 55.24 54.13 54.56 77,979 +0.42(+0.77%)
Oct 30, 2017 55.60 55.60 53.91 54.15 46,258 -1.60(-2.87%)
Oct 27, 2017 54.41 55.89 53.60 55.75 61,596 +1.23(+2.26%)
Oct 26, 2017 56.11 56.38 54.25 54.52 68,516 -1.67(-2.97%)
Oct 25, 2017 56.52 57.30 55.34 56.19 59,916 -0.42(-0.75%)
Oct 24, 2017 57.39 57.58 56.53 56.61 63,013 -0.87(-1.52%)
Oct 23, 2017 58.36 58.59 57.10 57.48 53,833 -0.66(-1.14%)
Oct 20, 2017 58.33 58.37 57.83 58.15 44,965 +0.02(+0.04%)
Oct 19, 2017 57.79 58.35 57.07 58.12 37,074 +0.18(+0.31%)
Oct 18, 2017 56.98 58.27 56.89 57.95 34,504 +0.95(+1.66%)
Oct 17, 2017 56.90 57.50 56.65 57.00 31,429 +0.07(+0.13%)
Oct 16, 2017 56.95 57.35 56.60 56.92 90,059 +0.04(+0.07%)
Oct 13, 2017 56.87 57.09 56.46 56.89 46,568 +0.31(+0.54%)
Oct 12, 2017 56.19 56.84 56.19 56.58 37,931 +0.32(+0.57%)
Oct 11, 2017 56.09 57.03 55.73 56.26 44,146 +0.13(+0.24%)
Oct 10, 2017 56.60 56.90 55.52 56.13 46,763 -0.27(-0.48%)
Oct 09, 2017 57.37 57.67 56.12 56.40 74,757 -0.98(-1.70%)
Oct 06, 2017 57.22 57.39 56.79 57.37 58,251 +0.00(+0.00%)
Oct 05, 2017 57.54 57.88 56.93 57.37 48,902 -0.30(-0.52%)
Oct 04, 2017 56.95 57.80 56.80 57.67 53,336 +0.75(+1.31%)
Oct 03, 2017 56.98 57.08 56.08 56.92 82,169 +0.00(+0.00%)
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.