Skip to main content

Universal Health Realty Income Trust (NY: UHT )

36.93 +0.27 (+0.74%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.61 34.61 33.88 33.99 43,356 -0.47(-1.37%)
Oct 29, 2015 34.90 35.30 33.72 34.46 81,249 -0.55(-1.58%)
Oct 28, 2015 34.47 35.06 34.08 35.01 96,012 +0.53(+1.53%)
Oct 27, 2015 34.62 34.93 34.20 34.49 74,123 -0.16(-0.45%)
Oct 26, 2015 34.96 35.51 34.53 34.64 81,625 -0.23(-0.65%)
Oct 23, 2015 35.12 35.43 34.51 34.87 53,020 -0.53(-1.49%)
Oct 22, 2015 34.92 35.44 34.74 35.40 70,750 +0.55(+1.59%)
Oct 21, 2015 35.00 35.24 34.77 34.84 52,035 -0.06(-0.18%)
Oct 20, 2015 34.71 34.90 34.52 34.90 71,089 +0.21(+0.59%)
Oct 19, 2015 33.87 34.71 33.86 34.70 65,520 +0.88(+2.59%)
Oct 16, 2015 33.58 33.88 33.45 33.82 51,235 +0.23(+0.67%)
Oct 15, 2015 32.96 33.60 32.83 33.60 46,648 +0.86(+2.63%)
Oct 14, 2015 33.13 33.44 32.66 32.74 61,577 -0.51(-1.52%)
Oct 13, 2015 33.79 34.00 33.19 33.24 64,544 -0.60(-1.76%)
Oct 12, 2015 32.77 34.02 32.77 33.84 88,901 +1.01(+3.06%)
Oct 09, 2015 33.39 33.39 32.67 32.83 36,737 -0.44(-1.34%)
Oct 08, 2015 33.16 33.44 32.79 33.28 55,723 +0.00(+0.00%)
Oct 07, 2015 32.45 33.28 32.20 33.28 105,267 +0.95(+2.94%)
Oct 06, 2015 32.67 32.87 32.29 32.33 50,230 -0.45(-1.38%)
Oct 05, 2015 32.12 32.89 31.89 32.78 55,937 +0.79(+2.48%)
Oct 02, 2015 31.98 32.19 31.39 31.98 62,478 -0.14(-0.43%)
Oct 01, 2015 32.30 32.52 31.74 32.12 80,192 +0.01(+0.04%)
Sep 30, 2015 32.32 32.60 31.64 32.11 82,866 -0.12(-0.38%)
Sep 29, 2015 32.07 32.43 31.89 32.23 58,349 +0.12(+0.36%)
Sep 28, 2015 32.54 32.82 31.96 32.11 67,126 -0.51(-1.55%)
Sep 25, 2015 32.56 32.89 32.13 32.62 120,680 +0.25(+0.76%)
Sep 24, 2015 32.54 33.34 32.07 32.37 166,109 -0.39(-1.19%)
Sep 23, 2015 31.98 33.00 31.71 32.76 84,008 +0.92(+2.90%)
Sep 22, 2015 32.11 32.42 31.78 31.84 140,287 -0.59(-1.81%)
Sep 21, 2015 32.32 32.71 32.04 32.43 105,217 +0.18(+0.55%)
Sep 18, 2015 31.35 32.34 31.35 32.25 310,571 +0.69(+2.19%)
Sep 17, 2015 31.05 31.91 30.72 31.56 108,608 +0.66(+2.15%)
Sep 16, 2015 30.40 30.98 30.30 30.90 89,837 +0.61(+2.00%)
Sep 15, 2015 30.25 30.38 30.08 30.29 66,343 +0.25(+0.83%)
Sep 14, 2015 30.43 30.56 30.03 30.04 84,516 -0.17(-0.56%)
Sep 11, 2015 29.44 30.56 29.38 30.21 76,144 +0.78(+2.66%)
Sep 10, 2015 29.26 30.13 29.16 29.43 73,449 +0.01(+0.05%)
Sep 09, 2015 29.50 29.85 28.87 29.41 99,078 +0.05(+0.16%)
Sep 08, 2015 29.94 29.98 29.12 29.36 129,735 -0.20(-0.66%)
Sep 04, 2015 30.07 29.56 29.56 29.56 58,123 -0.76(-2.49%)
Sep 03, 2015 30.50 30.93 30.21 30.32 83,390 -0.14(-0.47%)
Sep 02, 2015 30.30 31.22 30.03 30.46 89,483 +0.28(+0.94%)
Sep 01, 2015 30.61 30.96 30.03 30.17 105,314 -0.85(-2.74%)
Aug 31, 2015 31.95 31.98 30.81 31.02 113,502 -0.87(-2.73%)
Aug 28, 2015 32.35 32.46 31.68 31.89 96,145 -0.61(-1.87%)
Aug 27, 2015 32.21 32.84 31.53 32.50 89,649 +0.67(+2.12%)
Aug 26, 2015 31.55 31.91 31.00 31.83 72,347 +0.78(+2.50%)
Aug 25, 2015 32.28 32.28 30.92 31.05 106,244 -0.31(-0.99%)
Aug 24, 2015 32.02 32.73 31.36 31.36 126,820 -1.50(-4.56%)
Aug 21, 2015 33.22 33.71 32.71 32.86 78,230 -0.53(-1.58%)
Aug 20, 2015 33.73 33.95 33.30 33.38 80,158 -0.37(-1.10%)
Aug 19, 2015 33.73 34.00 33.47 33.76 37,808 -0.20(-0.58%)
Aug 18, 2015 33.87 34.09 33.46 33.95 35,399 -0.01(-0.02%)
Aug 17, 2015 33.21 34.09 33.16 33.96 73,865 +0.77(+2.32%)
Aug 14, 2015 33.08 33.36 32.98 33.19 37,870 +0.14(+0.43%)
Aug 13, 2015 32.65 33.28 32.13 33.05 69,889 +0.36(+1.11%)
Aug 12, 2015 32.43 32.91 32.40 32.68 51,282 +0.07(+0.23%)
Aug 11, 2015 32.20 32.78 32.11 32.61 42,732 +0.29(+0.90%)
Aug 10, 2015 32.97 33.25 32.22 32.32 52,646 -0.47(-1.42%)
Aug 07, 2015 32.78 32.88 32.22 32.78 36,042 -0.09(-0.27%)
Aug 06, 2015 32.88 33.11 32.15 32.87 73,155 +0.08(+0.25%)
Aug 05, 2015 32.93 33.05 32.45 32.79 58,808 -0.10(-0.31%)
Aug 04, 2015 33.22 33.37 32.80 32.89 55,043 -0.37(-1.12%)
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.