Skip to main content

Universal Health Realty Income Trust (NY: UHT )

36.70 +0.04 (+0.11%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.68 15.68 15.52 15.58 44,740 -0.07(-0.43%)
Dec 30, 2004 15.64 15.66 15.57 15.65 21,442 +0.00(+0.00%)
Dec 29, 2004 15.59 15.67 15.54 15.65 59,791 -0.04(-0.28%)
Dec 28, 2004 15.28 15.72 15.28 15.70 216,074 -0.46(-2.82%)
Dec 27, 2004 16.10 16.15 15.96 16.15 48,039 +0.05(+0.30%)
Dec 23, 2004 16.01 16.13 15.98 16.10 21,854 +0.05(+0.30%)
Dec 22, 2004 16.05 16.05 16.01 16.05 22,060 +0.01(+0.06%)
Dec 21, 2004 15.90 16.05 15.90 16.04 37,936 +0.11(+0.67%)
Dec 20, 2004 16.19 16.24 15.94 15.94 41,854 -0.26(-1.59%)
Dec 17, 2004 16.15 16.19 15.96 16.19 48,864 +0.05(+0.30%)
Dec 16, 2004 16.23 16.28 16.06 16.15 26,803 -0.06(-0.36%)
Dec 15, 2004 16.27 16.33 16.13 16.20 48,039 -0.03(-0.21%)
Dec 14, 2004 16.37 16.41 16.11 16.24 49,482 -0.49(-2.96%)
Dec 13, 2004 16.54 16.73 16.54 16.73 61,234 +0.19(+1.15%)
Dec 10, 2004 16.46 16.68 16.46 16.54 59,997 +0.08(+0.47%)
Dec 09, 2004 16.35 16.47 16.07 16.47 37,318 +0.15(+0.92%)
Dec 08, 2004 16.07 16.32 16.07 16.32 46,802 +0.25(+1.54%)
Dec 07, 2004 16.52 16.52 16.06 16.07 52,162 -0.46(-2.76%)
Dec 06, 2004 16.46 16.59 16.42 16.52 32,163 +0.02(+0.15%)
Dec 03, 2004 16.49 16.55 16.46 16.50 42,266 +0.01(+0.06%)
Dec 02, 2004 16.49 16.61 16.40 16.49 56,492 -0.03(-0.21%)
Dec 01, 2004 15.90 16.52 15.71 16.52 85,976 +0.65(+4.09%)
Nov 30, 2004 15.81 15.88 15.79 15.87 27,215 +0.07(+0.46%)
Nov 29, 2004 15.83 15.84 15.63 15.80 43,503 +0.04(+0.28%)
Nov 26, 2004 15.71 15.84 15.71 15.76 26,803 +0.10(+0.65%)
Nov 24, 2004 15.54 15.71 15.54 15.66 98,346 +0.09(+0.56%)
Nov 23, 2004 15.67 15.72 15.52 15.57 88,243 -0.06(-0.40%)
Nov 22, 2004 15.47 15.76 15.45 15.63 82,883 +0.16(+1.07%)
Nov 19, 2004 16.09 16.09 15.46 15.47 148,035 -0.63(-3.89%)
Nov 18, 2004 15.92 16.09 15.87 16.09 51,750 +0.14(+0.85%)
Nov 17, 2004 15.98 16.12 15.88 15.96 134,221 +0.00(+0.00%)
Nov 16, 2004 15.98 16.06 15.91 15.96 40,410 -0.05(-0.33%)
Nov 15, 2004 15.79 16.01 15.69 16.01 56,905 +0.16(+1.01%)
Nov 12, 2004 15.42 15.85 15.42 15.85 71,131 +0.43(+2.77%)
Nov 11, 2004 15.24 15.42 15.18 15.42 43,091 +0.25(+1.66%)
Nov 10, 2004 15.04 15.18 14.93 15.17 56,492 +0.16(+1.07%)
Nov 09, 2004 15.01 15.05 14.96 15.01 49,894 -0.08(-0.55%)
Nov 08, 2004 14.99 15.18 14.96 15.09 34,637 +0.00(+0.03%)
Nov 05, 2004 15.42 15.42 14.99 15.09 87,831 -0.31(-1.99%)
Nov 04, 2004 15.30 15.39 15.27 15.39 84,326 +0.07(+0.44%)
Nov 03, 2004 15.16 15.33 15.13 15.33 64,121 +0.22(+1.44%)
Nov 02, 2004 15.38 15.42 15.11 15.11 37,936 -0.31(-2.01%)
Nov 01, 2004 15.19 15.42 15.15 15.42 23,710 +0.18(+1.18%)
Oct 29, 2004 15.40 15.40 15.24 15.24 25,772 -0.14(-0.88%)
Oct 28, 2004 15.42 15.45 15.29 15.38 27,421 -0.09(-0.56%)
Oct 27, 2004 15.23 15.46 15.18 15.46 44,121 +0.23(+1.53%)
Oct 26, 2004 14.89 15.28 14.85 15.23 59,172 +0.39(+2.65%)
Oct 25, 2004 14.84 14.84 14.71 14.84 36,905 +0.06(+0.43%)
Oct 22, 2004 14.91 14.94 14.77 14.77 63,502 -0.08(-0.52%)
Oct 21, 2004 14.65 14.85 14.62 14.85 41,647 +0.23(+1.59%)
Oct 20, 2004 14.58 14.65 14.36 14.62 76,491 -0.01(-0.07%)
Oct 19, 2004 14.73 14.83 14.62 14.63 65,358 -0.16(-1.11%)
Oct 18, 2004 14.79 14.87 14.60 14.79 67,213 +0.03(+0.20%)
Oct 15, 2004 14.79 14.86 14.73 14.76 82,883 -0.03(-0.20%)
Oct 14, 2004 14.75 14.88 14.75 14.79 26,390 +0.01(+0.07%)
Oct 13, 2004 14.89 14.93 14.71 14.78 22,473 -0.07(-0.46%)
Oct 12, 2004 14.81 14.85 14.69 14.85 18,968 -0.00(-0.03%)
Oct 11, 2004 14.79 14.86 14.76 14.86 21,030 +0.10(+0.66%)
Oct 08, 2004 14.93 15.02 14.76 14.76 24,328 -0.20(-1.33%)
Oct 07, 2004 15.02 15.05 14.90 14.96 45,565 -0.10(-0.68%)
Oct 06, 2004 14.93 15.06 14.93 15.06 20,617 +0.12(+0.81%)
Oct 05, 2004 15.05 15.05 14.92 14.94 24,947 -0.12(-0.77%)
Oct 04, 2004 15.03 15.10 14.97 15.05 49,688 +0.03(+0.19%)
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.