Skip to main content

Universal Health Realty Income Trust (NY: UHT )

46.12 -0.23 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.41 51.31 49.79 49.96 47,974 -0.28(-0.57%)
Jul 29, 2021 50.64 50.94 50.02 50.24 32,383 +0.06(+0.12%)
Jul 28, 2021 50.89 50.89 49.77 50.18 36,486 -0.31(-0.61%)
Jul 27, 2021 51.05 51.70 50.13 50.49 58,403 -0.52(-1.02%)
Jul 26, 2021 50.99 51.55 50.43 51.01 25,330 +0.14(+0.28%)
Jul 23, 2021 50.69 51.00 50.38 50.87 25,254 +0.14(+0.28%)
Jul 22, 2021 50.96 51.04 49.72 50.73 59,513 -0.57(-1.11%)
Jul 21, 2021 51.82 52.06 51.25 51.30 26,439 -0.40(-0.78%)
Jul 20, 2021 50.37 52.85 50.34 51.70 102,352 +1.66(+3.31%)
Jul 19, 2021 50.83 51.75 49.59 50.04 67,914 -2.14(-4.10%)
Jul 16, 2021 52.15 52.66 51.87 52.18 64,734 +0.35(+0.68%)
Jul 15, 2021 51.36 51.89 51.00 51.83 39,243 +0.12(+0.23%)
Jul 14, 2021 51.89 52.14 51.53 51.71 29,899 +0.00(+0.00%)
Jul 13, 2021 52.04 52.15 51.03 51.71 60,306 -0.33(-0.64%)
Jul 12, 2021 51.76 52.35 51.26 52.05 52,242 +0.30(+0.58%)
Jul 09, 2021 50.74 51.83 50.74 51.75 56,298 +1.52(+3.03%)
Jul 08, 2021 50.17 50.68 49.82 50.23 85,712 -0.71(-1.40%)
Jul 07, 2021 51.17 51.35 50.32 50.94 46,592 -0.40(-0.78%)
Jul 06, 2021 51.40 51.59 50.02 51.34 80,385 +0.22(+0.43%)
Jul 02, 2021 52.54 52.54 50.76 51.12 69,574 -1.13(-2.16%)
Jul 01, 2021 52.10 52.77 51.75 52.25 104,961 +0.79(+1.53%)
Jun 30, 2021 52.06 52.71 51.34 51.46 81,298 -0.33(-0.63%)
Jun 29, 2021 51.66 52.83 51.66 51.79 53,844 +0.00(+0.00%)
Jun 28, 2021 52.16 52.26 50.47 51.79 98,550 +0.16(+0.31%)
Jun 25, 2021 50.93 52.14 50.58 51.63 476,140 +0.64(+1.25%)
Jun 24, 2021 50.58 51.40 49.56 50.99 120,481 +0.47(+0.93%)
Jun 23, 2021 51.42 51.56 50.37 50.53 102,135 -0.57(-1.11%)
Jun 22, 2021 52.01 52.01 50.51 51.09 98,943 -1.10(-2.11%)
Jun 21, 2021 51.81 52.75 50.79 52.20 116,259 +1.19(+2.33%)
Jun 18, 2021 52.98 53.18 50.96 51.01 246,446 -2.93(-5.43%)
Jun 17, 2021 56.35 56.35 53.44 53.94 110,468 -2.08(-3.72%)
Jun 16, 2021 57.71 57.71 55.88 56.02 64,405 -1.87(-3.24%)
Jun 15, 2021 58.32 58.48 57.20 57.89 50,769 -0.79(-1.35%)
Jun 14, 2021 58.48 59.21 58.28 58.69 77,033 +0.00(+0.00%)
Jun 11, 2021 59.70 60.10 58.31 58.69 87,162 -1.08(-1.80%)
Jun 10, 2021 60.92 61.05 59.59 59.76 44,865 -0.79(-1.31%)
Jun 09, 2021 61.26 61.26 60.33 60.56 47,265 -0.35(-0.57%)
Jun 08, 2021 60.09 61.08 60.09 60.91 47,978 +0.99(+1.64%)
Jun 07, 2021 58.53 60.24 58.53 59.92 31,952 +1.58(+2.71%)
Jun 04, 2021 58.15 58.61 57.52 58.34 26,057 +0.15(+0.26%)
Jun 03, 2021 59.26 59.26 57.36 58.19 59,255 -1.16(-1.95%)
Jun 02, 2021 59.99 59.99 58.90 59.35 43,271 -0.04(-0.07%)
Jun 01, 2021 57.58 60.04 57.34 59.39 62,217 +2.10(+3.67%)
May 28, 2021 57.83 58.32 56.96 57.29 40,189 -0.13(-0.23%)
May 27, 2021 57.77 58.66 57.42 57.42 92,592 +0.12(+0.20%)
May 26, 2021 56.77 57.93 56.77 57.30 33,764 +0.74(+1.30%)
May 25, 2021 56.12 57.22 55.89 56.57 62,024 +0.73(+1.30%)
May 24, 2021 56.04 56.39 54.96 55.84 36,135 +0.29(+0.52%)
May 21, 2021 56.06 56.70 54.85 55.55 24,695 -0.18(-0.33%)
May 20, 2021 54.89 55.73 54.58 55.73 24,550 +0.83(+1.51%)
May 19, 2021 55.18 55.47 53.60 54.90 30,702 -0.40(-0.72%)
May 18, 2021 55.70 56.32 55.15 55.30 26,845 -0.18(-0.33%)
May 17, 2021 55.58 55.80 54.71 55.48 29,890 -0.27(-0.49%)
May 14, 2021 55.05 55.84 54.91 55.76 36,966 +1.19(+2.18%)
May 13, 2021 52.82 54.79 52.71 54.56 45,256 +2.03(+3.86%)
May 12, 2021 53.34 53.53 52.43 52.54 39,139 -0.65(-1.21%)
May 11, 2021 53.58 54.02 52.78 53.18 32,139 -1.03(-1.91%)
May 10, 2021 54.64 55.55 53.98 54.22 51,961 -0.51(-0.92%)
May 07, 2021 54.93 55.41 54.29 54.72 38,556 -0.69(-1.24%)
May 06, 2021 52.50 55.58 52.50 55.41 65,239 +2.91(+5.53%)
May 05, 2021 53.34 54.76 52.50 52.50 50,854 -1.87(-3.44%)
May 04, 2021 56.24 56.68 54.26 54.37 36,542 -2.19(-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.