Skip to main content

Universal Health Realty Income Trust (NY: UHT )

36.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 51.38 52.30 50.75 50.92 47,069 -0.29(-0.57%)
Jul 29, 2021 51.62 51.92 50.98 51.21 31,772 +0.06(+0.12%)
Jul 28, 2021 51.86 51.86 50.73 51.15 35,798 -0.32(-0.61%)
Jul 27, 2021 52.03 52.69 51.10 51.46 57,302 -0.53(-1.02%)
Jul 26, 2021 51.97 52.55 51.40 51.99 24,852 +0.14(+0.28%)
Jul 23, 2021 51.67 51.98 51.34 51.85 24,778 +0.14(+0.28%)
Jul 22, 2021 51.94 52.03 50.68 51.70 58,391 -0.58(-1.11%)
Jul 21, 2021 52.82 53.06 52.24 52.28 25,940 -0.41(-0.78%)
Jul 20, 2021 51.34 53.87 51.31 52.69 100,422 +1.69(+3.31%)
Jul 19, 2021 51.81 52.74 50.54 51.00 66,633 -2.18(-4.10%)
Jul 16, 2021 53.15 53.67 52.87 53.18 63,513 +0.36(+0.68%)
Jul 15, 2021 52.35 52.89 51.98 52.83 38,503 +0.12(+0.23%)
Jul 14, 2021 52.89 53.14 52.52 52.71 29,335 +0.00(+0.00%)
Jul 13, 2021 53.04 53.15 52.01 52.71 59,169 -0.34(-0.64%)
Jul 12, 2021 52.75 53.36 52.25 53.05 51,257 +0.31(+0.58%)
Jul 09, 2021 51.71 52.83 51.71 52.74 55,236 +1.55(+3.03%)
Jul 08, 2021 51.13 51.65 50.78 51.19 84,095 -0.72(-1.40%)
Jul 07, 2021 52.15 52.33 51.28 51.91 45,714 -0.41(-0.78%)
Jul 06, 2021 52.39 52.58 50.99 52.32 78,869 +0.22(+0.43%)
Jul 02, 2021 53.55 53.55 51.74 52.10 68,262 -1.15(-2.16%)
Jul 01, 2021 53.10 53.78 52.74 53.25 102,982 +0.80(+1.53%)
Jun 30, 2021 53.07 53.72 52.32 52.45 79,765 -0.33(-0.63%)
Jun 29, 2021 52.66 53.84 52.66 52.78 52,828 +0.00(+0.00%)
Jun 28, 2021 53.16 53.26 51.44 52.78 96,691 +0.16(+0.31%)
Jun 25, 2021 51.91 53.14 51.56 52.62 467,161 +0.65(+1.25%)
Jun 24, 2021 51.56 52.39 50.52 51.97 118,209 +0.48(+0.93%)
Jun 23, 2021 52.41 52.55 51.34 51.50 100,209 -0.58(-1.11%)
Jun 22, 2021 53.01 53.01 51.48 52.08 97,077 -1.12(-2.11%)
Jun 21, 2021 52.80 53.76 51.77 53.20 114,066 +1.21(+2.33%)
Jun 18, 2021 54.00 54.20 51.94 51.99 241,798 -2.98(-5.43%)
Jun 17, 2021 57.43 57.43 54.46 54.97 108,385 -2.12(-3.72%)
Jun 16, 2021 58.82 58.82 56.95 57.10 63,190 -1.91(-3.24%)
Jun 15, 2021 59.44 59.61 58.30 59.01 49,812 -0.81(-1.35%)
Jun 14, 2021 59.60 60.35 59.40 59.81 75,581 +0.00(+0.00%)
Jun 11, 2021 60.84 61.26 59.44 59.81 85,518 -1.10(-1.80%)
Jun 10, 2021 62.09 62.23 60.73 60.91 44,019 -0.81(-1.31%)
Jun 09, 2021 62.44 62.44 61.49 61.72 46,374 -0.35(-0.57%)
Jun 08, 2021 61.25 62.25 61.25 62.08 47,073 +1.00(+1.64%)
Jun 07, 2021 59.65 61.40 59.65 61.07 31,349 +1.61(+2.71%)
Jun 04, 2021 59.27 59.74 58.63 59.46 25,566 +0.15(+0.26%)
Jun 03, 2021 60.40 60.40 58.46 59.31 58,137 -1.18(-1.95%)
Jun 02, 2021 61.14 61.14 60.03 60.49 42,455 -0.04(-0.07%)
Jun 01, 2021 58.68 61.19 58.44 60.53 61,043 +2.14(+3.67%)
May 28, 2021 58.95 59.44 58.06 58.39 39,431 -0.13(-0.23%)
May 27, 2021 58.88 59.79 58.52 58.52 90,845 +0.12(+0.20%)
May 26, 2021 57.86 59.04 57.86 58.41 33,127 +0.75(+1.30%)
May 25, 2021 57.20 58.32 56.97 57.65 60,854 +0.74(+1.30%)
May 24, 2021 57.11 57.47 56.02 56.91 35,454 +0.30(+0.52%)
May 21, 2021 57.14 57.79 55.90 56.62 24,229 -0.19(-0.33%)
May 20, 2021 55.94 56.80 55.63 56.80 24,087 +0.84(+1.51%)
May 19, 2021 56.24 56.53 54.63 55.96 30,123 -0.41(-0.72%)
May 18, 2021 56.77 57.40 56.21 56.36 26,338 -0.19(-0.33%)
May 17, 2021 56.65 56.87 55.76 56.55 29,326 -0.28(-0.49%)
May 14, 2021 56.11 56.91 55.97 56.83 36,269 +1.22(+2.18%)
May 13, 2021 53.83 55.84 53.72 55.61 44,403 +2.07(+3.86%)
May 12, 2021 54.36 54.56 53.44 53.55 38,401 -0.66(-1.21%)
May 11, 2021 54.61 55.06 53.79 54.20 31,533 -1.05(-1.91%)
May 10, 2021 55.69 56.62 55.02 55.26 50,981 -0.51(-0.92%)
May 07, 2021 55.98 56.47 55.33 55.77 37,829 -0.70(-1.24%)
May 06, 2021 53.51 56.65 53.51 56.47 64,009 +2.96(+5.53%)
May 05, 2021 54.36 55.82 53.51 53.51 49,895 -1.91(-3.44%)
May 04, 2021 57.33 57.76 55.30 55.42 35,853 -2.24(-3.88%)
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.