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 (%)
Nov 30, 2021 48.14 48.85 47.66 48.03 84,164 -0.29(-0.61%)
Nov 29, 2021 48.72 48.88 47.92 48.32 74,733 -0.16(-0.32%)
Nov 26, 2021 49.74 49.78 48.11 48.48 62,705 -2.05(-4.06%)
Nov 24, 2021 50.67 50.74 50.30 50.53 19,841 +0.04(+0.09%)
Nov 23, 2021 50.03 50.84 49.82 50.49 39,845 +0.52(+1.04%)
Nov 22, 2021 50.21 50.86 49.80 49.97 42,343 -0.25(-0.50%)
Nov 19, 2021 50.22 50.87 49.82 50.22 59,551 -0.39(-0.77%)
Nov 18, 2021 50.83 50.63 50.17 50.61 49,348 -0.51(-1.00%)
Nov 17, 2021 50.36 51.20 49.78 51.12 46,297 +0.54(+1.07%)
Nov 16, 2021 51.55 51.55 50.30 50.57 43,893 -0.79(-1.55%)
Nov 15, 2021 50.79 51.43 50.51 51.37 47,218 +0.68(+1.34%)
Nov 12, 2021 51.76 51.76 50.68 50.68 47,639 -1.04(-2.00%)
Nov 11, 2021 51.94 52.10 51.26 51.72 30,879 -0.20(-0.38%)
Nov 10, 2021 51.63 51.92 52,576 +0.46(+0.89%)
Nov 09, 2021 51.49 51.84 50.99 51.46 44,806 +0.20(+0.39%)
Nov 08, 2021 52.35 52.41 50.93 51.26 51,392 -0.44(-0.85%)
Nov 05, 2021 50.52 52.18 50.37 51.70 85,354 +1.82(+3.65%)
Nov 04, 2021 50.68 50.68 49.32 49.88 43,949 -0.80(-1.58%)
Nov 03, 2021 49.79 50.82 49.65 50.68 47,322 +0.66(+1.33%)
Nov 02, 2021 50.80 50.80 49.88 50.02 40,838 -0.45(-0.89%)
Nov 01, 2021 49.28 50.60 49.15 50.47 51,980 +1.32(+2.69%)
Oct 29, 2021 50.38 50.40 49.06 49.15 71,501 -1.28(-2.53%)
Oct 28, 2021 50.12 50.49 50.01 50.42 37,506 +0.45(+0.90%)
Oct 27, 2021 49.66 50.28 49.30 49.98 46,258 +0.28(+0.56%)
Oct 26, 2021 49.67 49.70 45,067 -0.03(-0.07%)
Oct 25, 2021 49.69 50.14 49.36 49.73 41,404 +0.28(+0.56%)
Oct 22, 2021 50.25 50.25 49.42 49.46 37,801 -0.63(-1.26%)
Oct 21, 2021 50.37 50.55 49.67 50.09 49,771 -0.26(-0.51%)
Oct 20, 2021 49.37 50.35 49.29 50.35 70,652 +1.02(+2.06%)
Oct 19, 2021 49.09 49.54 49.08 49.33 41,424 +0.24(+0.49%)
Oct 18, 2021 49.17 49.44 48.92 49.09 37,255 -0.07(-0.14%)
Oct 15, 2021 49.76 49.90 49.15 49.16 60,096 -0.09(-0.19%)
Oct 14, 2021 48.98 49.50 48.87 49.25 38,307 +0.41(+0.85%)
Oct 13, 2021 48.64 48.94 48.30 48.84 32,969 +0.11(+0.23%)
Oct 12, 2021 48.40 49.05 48.29 48.73 61,346 +0.32(+0.66%)
Oct 11, 2021 48.66 48.89 48.39 48.41 28,027 -0.25(-0.51%)
Oct 08, 2021 48.79 49.20 48.51 48.66 31,972 -0.30(-0.62%)
Oct 07, 2021 49.49 49.81 48.85 48.96 56,399 -0.14(-0.28%)
Oct 06, 2021 48.20 49.17 47.54 49.10 93,060 +0.66(+1.37%)
Oct 05, 2021 48.78 48.78 48.18 48.43 55,039 -0.44(-0.90%)
Oct 04, 2021 48.31 49.16 48.31 48.87 45,071 +0.03(+0.05%)
Oct 01, 2021 47.73 49.29 47.59 48.85 106,133 +1.16(+2.44%)
Sep 30, 2021 48.85 48.85 47.66 47.68 83,087 -0.79(-1.64%)
Sep 29, 2021 48.11 48.64 48.01 48.48 45,347 +0.45(+0.93%)
Sep 28, 2021 47.95 48.54 47.85 48.03 74,344 -0.19(-0.39%)
Sep 27, 2021 48.81 49.61 48.16 48.22 94,883 -0.41(-0.85%)
Sep 24, 2021 49.39 49.48 48.61 48.63 57,603 -0.55(-1.12%)
Sep 23, 2021 49.47 49.76 48.93 49.18 108,892 +0.28(+0.58%)
Sep 22, 2021 49.09 49.38 48.80 48.90 98,166 +0.27(+0.55%)
Sep 21, 2021 48.85 49.22 48.41 48.63 81,525 +0.32(+0.66%)
Sep 20, 2021 48.01 48.46 47.46 48.31 134,172 -0.22(-0.46%)
Sep 17, 2021 48.79 49.13 48.00 48.54 240,533 -0.40(-0.81%)
Sep 16, 2021 49.17 49.28 48.74 48.93 78,104 -0.16(-0.33%)
Sep 15, 2021 49.05 49.38 48.66 49.09 104,932 -0.19(-0.38%)
Sep 14, 2021 50.13 50.26 48.75 49.28 90,874 -0.03(-0.07%)
Sep 13, 2021 49.17 49.90 48.80 49.32 101,297 +0.76(+1.56%)
Sep 10, 2021 48.57 49.00 47.51 48.56 194,435 +0.44(+0.92%)
Sep 09, 2021 47.64 49.21 47.18 48.11 209,256 +0.48(+1.00%)
Sep 08, 2021 48.15 48.50 47.21 47.64 222,928 -0.57(-1.18%)
Sep 07, 2021 49.57 49.57 48.17 48.21 87,870 -1.14(-2.31%)
Sep 03, 2021 49.42 49.72 48.74 49.35 89,791 -0.18(-0.36%)
Sep 02, 2021 49.95 50.36 48.83 49.53 113,412 -0.44(-0.89%)
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.