Skip to main content

Universal Health Realty Income Trust (NY: UHT )

36.71 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.11 19.11 18.77 18.91 50,719 -0.11(-0.59%)
Dec 28, 2006 19.14 19.18 19.02 19.02 46,802 -0.06(-0.33%)
Dec 27, 2006 18.38 19.08 18.38 19.08 47,420 +0.77(+4.18%)
Dec 26, 2006 17.99 18.43 17.97 18.31 35,462 +0.43(+2.39%)
Dec 22, 2006 18.40 18.40 17.89 17.89 36,287 -0.55(-2.97%)
Dec 21, 2006 18.19 18.58 18.19 18.44 47,214 +0.25(+1.36%)
Dec 20, 2006 18.36 18.53 18.16 18.19 42,472 -0.12(-0.66%)
Dec 19, 2006 18.16 18.35 18.13 18.31 44,740 -0.02(-0.11%)
Dec 18, 2006 18.94 19.01 18.24 18.33 49,070 -0.57(-3.00%)
Dec 15, 2006 18.83 19.26 18.83 18.90 94,016 +0.09(+0.49%)
Dec 14, 2006 18.78 19.11 18.77 18.80 56,492 +0.08(+0.44%)
Dec 13, 2006 19.10 19.18 18.70 18.72 28,452 -0.54(-2.80%)
Dec 12, 2006 19.54 19.68 19.23 19.26 50,101 -0.23(-1.19%)
Dec 11, 2006 19.26 19.64 19.26 19.49 45,771 +0.33(+1.75%)
Dec 08, 2006 19.03 19.33 18.98 19.16 34,844 +0.12(+0.64%)
Dec 07, 2006 19.26 19.40 18.96 19.04 59,585 -0.27(-1.41%)
Dec 06, 2006 19.40 19.50 19.28 19.31 48,657 -0.21(-1.07%)
Dec 05, 2006 19.55 19.70 19.47 19.52 62,677 +0.04(+0.22%)
Dec 04, 2006 19.08 19.49 19.08 19.47 58,760 +0.51(+2.71%)
Dec 01, 2006 18.87 19.18 18.72 18.96 61,234 -0.15(-0.76%)
Nov 30, 2006 18.94 19.31 18.94 19.10 121,026 +0.11(+0.56%)
Nov 29, 2006 18.77 19.13 18.75 19.00 45,771 +0.27(+1.42%)
Nov 28, 2006 18.57 18.84 18.57 18.73 63,090 +0.15(+0.81%)
Nov 27, 2006 19.18 19.25 18.58 18.58 75,460 -0.73(-3.77%)
Nov 24, 2006 19.10 19.32 18.99 19.31 16,906 +0.13(+0.66%)
Nov 22, 2006 19.26 19.28 19.08 19.18 28,658 -0.07(-0.38%)
Nov 21, 2006 19.26 19.26 18.84 19.26 45,359 +0.00(+0.00%)
Nov 20, 2006 19.26 19.30 19.16 19.26 37,524 -0.01(-0.05%)
Nov 17, 2006 19.31 19.40 19.05 19.26 38,761 -0.05(-0.25%)
Nov 16, 2006 18.92 19.33 18.92 19.31 60,203 +0.40(+2.10%)
Nov 15, 2006 18.44 18.92 18.44 18.92 60,822 +0.49(+2.66%)
Nov 14, 2006 18.38 18.43 17.71 18.43 158,962 +0.04(+0.24%)
Nov 13, 2006 18.26 18.50 18.18 18.38 30,101 +0.08(+0.45%)
Nov 10, 2006 18.34 18.36 17.92 18.30 32,988 -0.01(-0.05%)
Nov 09, 2006 18.20 18.43 18.16 18.31 82,883 +0.04(+0.24%)
Nov 08, 2006 17.86 18.27 17.86 18.27 36,905 +0.31(+1.73%)
Nov 07, 2006 17.99 18.38 17.94 17.96 55,667 -0.11(-0.59%)
Nov 06, 2006 17.88 18.07 17.75 18.06 31,545 +0.11(+0.62%)
Nov 03, 2006 17.92 18.10 17.90 17.95 49,688 +0.09(+0.49%)
Nov 02, 2006 17.83 17.91 17.63 17.86 91,130 -0.01(-0.08%)
Nov 01, 2006 18.92 18.92 17.85 17.88 74,223 -0.99(-5.27%)
Oct 31, 2006 18.60 18.92 18.60 18.87 46,596 +0.29(+1.57%)
Oct 30, 2006 18.29 18.58 18.24 18.58 53,193 +0.26(+1.43%)
Oct 27, 2006 18.48 18.57 18.28 18.32 40,204 -0.09(-0.47%)
Oct 26, 2006 18.43 18.55 18.34 18.41 45,565 +0.01(+0.08%)
Oct 25, 2006 18.37 18.43 18.16 18.39 27,833 +0.02(+0.11%)
Oct 24, 2006 18.48 18.48 18.28 18.37 31,338 -0.03(-0.18%)
Oct 23, 2006 18.21 18.50 18.17 18.41 33,606 +0.10(+0.53%)
Oct 20, 2006 18.45 18.45 18.23 18.31 34,637 -0.07(-0.40%)
Oct 19, 2006 18.19 18.47 18.19 18.38 55,667 +0.14(+0.77%)
Oct 18, 2006 18.25 18.36 18.08 18.24 59,791 +0.07(+0.37%)
Oct 17, 2006 18.15 18.19 18.02 18.17 29,689 -0.06(-0.32%)
Oct 16, 2006 18.13 18.28 18.13 18.23 54,430 +0.05(+0.29%)
Oct 13, 2006 18.18 18.29 18.09 18.18 76,079 -0.04(-0.24%)
Oct 12, 2006 17.68 18.22 17.68 18.22 56,698 +0.45(+2.51%)
Oct 11, 2006 17.82 17.94 17.63 17.78 57,523 -0.04(-0.25%)
Oct 10, 2006 17.69 17.85 17.52 17.82 30,101 +0.09(+0.52%)
Oct 09, 2006 17.68 17.76 17.50 17.73 44,534 -0.01(-0.08%)
Oct 06, 2006 17.78 17.95 17.74 17.74 43,709 -0.07(-0.38%)
Oct 05, 2006 17.48 17.81 17.48 17.81 67,420 +0.28(+1.60%)
Oct 04, 2006 16.98 17.53 16.93 17.53 50,925 +0.51(+2.99%)
Oct 03, 2006 16.98 17.20 16.77 17.02 52,162 -0.04(-0.23%)
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.