Skip to main content

Universal Health Realty Income Trust (NY: UHT )

36.65 -0.01 (-0.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.01 15.16 14.81 15.12 93,192 +0.11(+0.71%)
May 30, 2006 15.57 15.57 15.01 15.01 50,307 -0.58(-3.73%)
May 26, 2006 15.51 15.70 15.47 15.59 40,616 +0.14(+0.91%)
May 25, 2006 14.88 15.45 14.88 15.45 56,080 +0.53(+3.54%)
May 24, 2006 14.94 14.99 14.70 14.92 49,482 -0.11(-0.74%)
May 23, 2006 14.55 15.18 14.53 15.04 195,250 +0.43(+2.96%)
May 22, 2006 15.02 15.02 14.55 14.60 161,437 -0.42(-2.78%)
May 19, 2006 14.95 15.08 14.77 15.02 59,791 +0.07(+0.49%)
May 18, 2006 15.08 15.13 14.95 14.95 31,545 -0.16(-1.03%)
May 17, 2006 15.04 15.17 14.89 15.10 64,533 -0.02(-0.16%)
May 16, 2006 15.01 15.25 14.99 15.13 71,749 +0.09(+0.61%)
May 15, 2006 15.28 15.28 14.94 15.04 230,300 -0.27(-1.74%)
May 12, 2006 15.53 15.54 15.28 15.30 173,601 -0.25(-1.59%)
May 11, 2006 15.67 15.79 15.53 15.55 148,241 -0.21(-1.35%)
May 10, 2006 15.98 16.05 15.76 15.76 60,203 -0.21(-1.31%)
May 09, 2006 16.05 16.05 15.76 15.97 33,194 -0.13(-0.78%)
May 08, 2006 16.12 16.30 16.05 16.10 30,926 +0.03(+0.18%)
May 05, 2006 15.97 16.19 15.97 16.07 44,534 +0.16(+1.01%)
May 04, 2006 15.88 15.97 15.74 15.91 35,668 +0.07(+0.46%)
May 03, 2006 15.93 15.93 15.72 15.84 45,152 -0.05(-0.31%)
May 02, 2006 15.67 15.88 15.59 15.88 38,967 +0.17(+1.08%)
May 01, 2006 15.67 15.75 15.62 15.71 77,935 +0.12(+0.75%)
Apr 28, 2006 15.79 15.82 15.54 15.60 40,204 -0.19(-1.23%)
Apr 27, 2006 15.70 16.07 15.57 15.79 84,120 +0.19(+1.24%)
Apr 26, 2006 15.50 15.80 15.45 15.60 69,481 -0.11(-0.71%)
Apr 25, 2006 15.90 15.90 15.57 15.71 70,306 -0.19(-1.19%)
Apr 24, 2006 16.30 16.30 15.71 15.90 66,389 -0.33(-2.00%)
Apr 21, 2006 16.20 16.22 15.97 16.22 54,224 +0.17(+1.06%)
Apr 20, 2006 16.09 16.19 16.03 16.05 35,462 +0.03(+0.21%)
Apr 19, 2006 16.03 16.26 15.85 16.02 72,780 +0.01(+0.09%)
Apr 18, 2006 15.62 16.02 15.57 16.01 73,605 +0.43(+2.77%)
Apr 17, 2006 15.67 15.68 15.17 15.57 166,385 -0.14(-0.89%)
Apr 13, 2006 15.84 15.89 15.66 15.71 31,132 -0.12(-0.77%)
Apr 12, 2006 15.59 16.00 15.59 15.84 80,821 +0.30(+1.94%)
Apr 11, 2006 16.02 16.05 15.31 15.54 123,087 -0.47(-2.91%)
Apr 10, 2006 16.64 16.70 15.76 16.00 82,677 -0.68(-4.10%)
Apr 07, 2006 17.32 17.34 16.68 16.68 48,039 -0.58(-3.37%)
Apr 06, 2006 17.09 17.28 16.96 17.27 42,060 +0.17(+1.02%)
Apr 05, 2006 16.98 17.24 16.98 17.09 35,050 +0.08(+0.46%)
Apr 04, 2006 17.37 17.46 17.01 17.01 52,162 -0.42(-2.42%)
Apr 03, 2006 17.82 17.93 17.44 17.44 54,637 -0.28(-1.59%)
Mar 31, 2006 17.54 17.73 17.45 17.72 51,338 +0.23(+1.30%)
Mar 30, 2006 17.95 18.06 17.41 17.49 57,935 -0.53(-2.93%)
Mar 29, 2006 17.06 18.02 17.06 18.02 29,277 +0.50(+2.85%)
Mar 28, 2006 17.22 17.73 17.22 17.52 50,101 +0.37(+2.18%)
Mar 27, 2006 17.01 17.16 16.95 17.15 38,555 +0.02(+0.14%)
Mar 24, 2006 17.08 17.19 17.08 17.12 38,761 +0.03(+0.20%)
Mar 23, 2006 17.17 17.22 17.07 17.09 40,616 -0.14(-0.79%)
Mar 22, 2006 17.14 17.27 17.11 17.22 36,699 -0.09(-0.50%)
Mar 21, 2006 17.87 17.87 17.27 17.31 61,853 -0.48(-2.70%)
Mar 20, 2006 18.21 18.21 17.74 17.79 40,410 -0.32(-1.79%)
Mar 17, 2006 17.82 18.12 17.64 18.12 231,743 +0.29(+1.63%)
Mar 16, 2006 17.95 17.97 17.80 17.82 51,132 -0.09(-0.51%)
Mar 15, 2006 17.75 17.92 17.70 17.92 49,276 +0.12(+0.65%)
Mar 14, 2006 17.70 17.80 17.53 17.80 50,513 -0.17(-0.94%)
Mar 13, 2006 17.87 18.14 17.87 17.97 70,100 +0.16(+0.87%)
Mar 10, 2006 17.72 17.84 17.68 17.81 42,884 +0.10(+0.55%)
Mar 09, 2006 17.48 17.75 17.48 17.72 46,596 +0.24(+1.36%)
Mar 08, 2006 17.46 17.51 17.22 17.48 62,884 -0.00(-0.03%)
Mar 07, 2006 17.59 17.59 17.39 17.48 41,235 -0.03(-0.19%)
Mar 06, 2006 17.64 17.67 17.48 17.52 63,296 -0.11(-0.63%)
Mar 03, 2006 17.35 17.65 17.26 17.63 57,935 +0.25(+1.42%)
Mar 02, 2006 17.41 17.48 17.33 17.38 70,100 -0.03(-0.17%)
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.