Skip to main content

Universal Health Realty Income Trust (NY: UHT )

46.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 52.71 52.71 52.71 38,448 +0.32(+0.61%)
Dec 30, 2020 52.93 53.52 52.12 52.39 38,448 -0.20(-0.37%)
Dec 29, 2020 54.07 54.47 52.23 52.59 38,135 -1.36(-2.52%)
Dec 28, 2020 53.34 54.98 53.34 53.95 66,202 +0.59(+1.11%)
Dec 24, 2020 52.69 53.88 52.09 53.36 23,654 +1.33(+2.55%)
Dec 23, 2020 52.69 53.65 51.14 52.03 64,247 -0.75(-1.43%)
Dec 22, 2020 53.74 55.06 52.44 52.78 55,289 -1.25(-2.32%)
Dec 21, 2020 55.89 55.97 53.53 54.04 81,855 -1.55(-2.79%)
Dec 18, 2020 58.61 58.61 55.36 55.59 392,853 -3.34(-5.66%)
Dec 17, 2020 57.68 59.09 57.49 58.93 72,497 +1.42(+2.47%)
Dec 16, 2020 58.64 59.64 57.41 57.51 72,497 -0.87(-1.50%)
Dec 15, 2020 56.99 58.48 56.24 58.38 72,534 +1.88(+3.32%)
Dec 14, 2020 57.21 58.47 56.19 56.51 76,082 -0.15(-0.27%)
Dec 11, 2020 55.23 58.11 55.23 56.66 55,772 +0.93(+1.68%)
Dec 10, 2020 54.87 56.04 54.87 55.73 44,091 +0.58(+1.05%)
Dec 09, 2020 54.44 55.26 53.94 55.15 52,533 +1.25(+2.32%)
Dec 08, 2020 52.51 53.90 52.39 53.90 53,548 +0.78(+1.47%)
Dec 07, 2020 53.57 53.81 52.79 53.12 51,918 -0.45(-0.83%)
Dec 04, 2020 52.78 54.66 52.78 53.57 41,121 +1.37(+2.63%)
Dec 03, 2020 51.25 53.40 51.09 52.19 80,967 +1.32(+2.59%)
Dec 02, 2020 50.74 51.88 50.27 50.88 45,460 +0.14(+0.27%)
Dec 01, 2020 50.20 51.06 49.38 50.74 87,533 +1.66(+3.38%)
Nov 30, 2020 50.93 50.98 48.90 49.08 120,880 -1.83(-3.59%)
Nov 27, 2020 52.14 52.14 50.02 50.91 33,488 -1.11(-2.14%)
Nov 25, 2020 51.66 52.23 50.93 52.02 51,463 +0.66(+1.28%)
Nov 24, 2020 50.20 52.45 50.20 51.37 104,125 +2.27(+4.62%)
Nov 23, 2020 48.61 50.62 48.60 49.10 48,485 +0.68(+1.41%)
Nov 20, 2020 47.81 48.65 47.60 48.42 35,950 -0.06(-0.12%)
Nov 19, 2020 47.80 48.82 47.16 48.47 35,230 +0.28(+0.59%)
Nov 18, 2020 50.37 50.83 48.19 48.19 86,833 -1.73(-3.47%)
Nov 17, 2020 49.59 50.54 48.20 49.92 46,238 -0.15(-0.29%)
Nov 16, 2020 50.49 51.55 48.46 50.07 61,698 +1.05(+2.14%)
Nov 13, 2020 47.03 49.44 46.85 49.02 59,589 +2.57(+5.53%)
Nov 12, 2020 48.10 48.50 45.48 46.45 69,297 -1.65(-3.43%)
Nov 11, 2020 50.11 50.11 47.11 48.10 65,914 -1.72(-3.46%)
Nov 10, 2020 47.47 50.04 47.47 49.82 80,054 +2.68(+5.69%)
Nov 09, 2020 45.06 51.17 44.71 47.14 141,738 +4.49(+10.53%)
Nov 06, 2020 44.46 44.46 42.44 42.65 57,373 -1.58(-3.58%)
Nov 05, 2020 44.09 44.70 43.65 44.23 34,329 +0.37(+0.83%)
Nov 04, 2020 45.08 45.42 43.58 43.87 41,164 -1.80(-3.93%)
Nov 03, 2020 44.71 46.06 44.10 45.66 38,509 +1.60(+3.63%)
Nov 02, 2020 44.08 44.66 43.32 44.06 45,961 +0.63(+1.46%)
Oct 30, 2020 44.75 44.75 43.14 43.43 55,034 -1.86(-4.11%)
Oct 29, 2020 44.18 45.74 43.47 45.29 41,702 +0.82(+1.84%)
Oct 28, 2020 43.99 44.79 43.32 44.47 59,507 -0.19(-0.42%)
Oct 27, 2020 45.40 46.15 44.66 44.66 41,486 -0.88(-1.93%)
Oct 26, 2020 45.94 45.94 44.67 45.53 38,919 -1.13(-2.42%)
Oct 23, 2020 45.74 46.90 45.74 46.66 35,212 +1.09(+2.39%)
Oct 22, 2020 45.41 46.03 44.78 45.57 47,272 +0.36(+0.79%)
Oct 21, 2020 44.19 45.40 43.83 45.22 50,658 +1.23(+2.81%)
Oct 20, 2020 43.58 44.57 43.32 43.98 55,451 +0.41(+0.95%)
Oct 19, 2020 45.23 45.34 43.29 43.57 70,213 -1.19(-2.65%)
Oct 16, 2020 45.65 45.65 44.44 44.75 46,046 -1.52(-3.28%)
Oct 15, 2020 44.89 46.86 44.89 46.27 38,456 +0.71(+1.57%)
Oct 14, 2020 46.52 46.80 45.50 45.56 31,016 -1.06(-2.28%)
Oct 13, 2020 47.51 47.90 46.16 46.62 46,042 -1.24(-2.60%)
Oct 12, 2020 46.91 48.32 46.13 47.86 53,439 +0.96(+2.04%)
Oct 09, 2020 48.14 48.36 46.76 46.91 34,103 -0.94(-1.97%)
Oct 08, 2020 46.57 48.40 46.57 47.85 39,655 +1.32(+2.83%)
Oct 07, 2020 47.40 47.81 45.37 46.53 88,067 -0.52(-1.10%)
Oct 06, 2020 47.84 48.88 46.75 47.05 69,099 -0.37(-0.79%)
Oct 05, 2020 48.52 48.63 46.69 47.43 50,168 -1.10(-2.26%)
Oct 02, 2020 46.48 49.22 46.09 48.52 54,664 +1.18(+2.49%)
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.