Universal Health Realty Income Trust (NY: UHT )

57.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 57.56 58.28 57.15 57.93 39,907 +0.32(+0.56%)
Oct 26, 2021 57.57 57.61 38,880 -0.04(-0.07%)
Oct 25, 2021 57.60 58.12 57.22 57.65 35,720 +0.32(+0.56%)
Oct 22, 2021 58.25 58.25 57.29 57.33 32,611 -0.73(-1.26%)
Oct 21, 2021 58.39 58.60 57.58 58.06 42,938 -0.30(-0.51%)
Oct 20, 2021 57.23 58.36 57.14 58.36 60,952 +1.18(+2.06%)
Oct 19, 2021 56.90 57.42 56.89 57.18 35,737 +0.28(+0.49%)
Oct 18, 2021 56.99 57.31 56.71 56.90 32,140 -0.08(-0.14%)
Oct 15, 2021 57.68 57.84 56.97 56.98 51,845 -0.11(-0.19%)
Oct 14, 2021 56.77 57.38 56.64 57.09 33,048 +0.48(+0.85%)
Oct 13, 2021 56.38 56.72 55.99 56.61 28,443 +0.13(+0.23%)
Oct 12, 2021 56.10 56.86 55.98 56.48 52,924 +0.37(+0.66%)
Oct 11, 2021 56.40 56.67 56.09 56.11 24,179 -0.29(-0.51%)
Oct 08, 2021 56.56 57.03 56.23 56.40 27,583 -0.35(-0.62%)
Oct 07, 2021 57.37 57.74 56.63 56.75 48,656 -0.16(-0.28%)
Oct 06, 2021 55.87 57.00 55.11 56.91 80,283 +0.77(+1.37%)
Oct 05, 2021 56.54 56.54 55.85 56.14 47,483 -0.51(-0.90%)
Oct 04, 2021 56.00 56.98 56.00 56.65 38,883 +0.03(+0.05%)
Oct 01, 2021 55.33 57.14 55.16 56.62 91,561 +1.35(+2.44%)
Sep 30, 2021 56.62 56.62 55.25 55.27 71,680 -0.92(-1.64%)
Sep 29, 2021 55.77 56.38 55.65 56.19 39,121 +0.52(+0.93%)
Sep 28, 2021 55.58 56.26 55.46 55.67 64,137 -0.22(-0.39%)
Sep 27, 2021 56.58 57.50 55.83 55.89 81,856 -0.48(-0.85%)
Sep 24, 2021 57.25 57.36 56.35 56.37 49,695 -0.64(-1.12%)
Sep 23, 2021 57.34 57.68 56.72 57.01 93,942 +0.33(+0.58%)
Sep 22, 2021 56.90 57.24 56.57 56.68 84,688 +0.31(+0.55%)
Sep 21, 2021 56.62 57.05 56.11 56.37 70,332 +0.37(+0.66%)
Sep 20, 2021 55.65 56.17 55.01 56.00 115,751 -0.26(-0.46%)
Sep 17, 2021 56.55 56.95 55.64 56.26 207,508 -1.16(-2.02%)
Sep 16, 2021 57.70 57.83 57.19 57.42 66,559 -0.19(-0.33%)
Sep 15, 2021 57.56 57.94 57.10 57.61 89,422 -0.22(-0.38%)
Sep 14, 2021 58.83 58.98 57.21 57.83 77,442 -0.04(-0.07%)
Sep 13, 2021 57.70 58.56 57.26 57.87 86,324 +0.89(+1.56%)
Sep 10, 2021 56.99 57.51 55.75 56.98 165,695 +0.52(+0.92%)
Sep 09, 2021 55.90 57.74 55.37 56.46 178,325 +0.56(+1.00%)
Sep 08, 2021 56.50 56.91 55.40 55.90 189,976 -0.67(-1.18%)
Sep 07, 2021 58.17 58.17 56.53 56.57 74,882 -1.34(-2.31%)
Sep 03, 2021 57.99 58.34 57.19 57.91 76,519 -0.21(-0.36%)
Sep 02, 2021 58.61 59.10 57.30 58.12 96,648 -0.52(-0.89%)
Sep 01, 2021 59.90 59.90 58.06 58.64 74,783 -0.59(-1.00%)
Aug 31, 2021 59.25 59.86 59.05 59.23 43,499 -0.11(-0.19%)
Aug 30, 2021 58.92 59.37 58.39 59.34 35,117 +0.34(+0.58%)
Aug 27, 2021 58.20 59.36 58.20 59.00 58,347 +0.96(+1.65%)
Aug 26, 2021 58.58 59.52 58.03 58.04 43,165 -0.56(-0.96%)
Aug 25, 2021 59.17 59.50 58.60 58.60 66,753 -0.24(-0.41%)
Aug 24, 2021 58.81 59.36 58.29 58.84 53,957 +0.19(+0.32%)
Aug 23, 2021 59.00 59.54 58.07 58.65 47,442 -0.21(-0.36%)
Aug 20, 2021 58.81 59.42 58.50 58.86 51,032 -0.05(-0.08%)
Aug 19, 2021 57.49 58.92 57.49 58.91 77,678 +0.90(+1.55%)
Aug 18, 2021 58.00 58.39 57.30 58.01 75,020 +0.29(+0.50%)
Aug 17, 2021 56.86 57.99 56.17 57.72 70,623 +0.71(+1.25%)
Aug 16, 2021 57.49 57.80 56.70 57.01 31,400 -0.53(-0.92%)
Aug 13, 2021 57.29 57.70 56.66 57.54 48,501 +0.04(+0.07%)
Aug 12, 2021 58.85 58.92 57.47 57.50 53,249 -1.38(-2.34%)
Aug 11, 2021 58.96 59.19 58.47 58.88 28,029 +0.01(+0.02%)
Aug 10, 2021 59.28 59.48 58.25 58.87 41,352 -0.15(-0.25%)
Aug 09, 2021 59.93 60.00 59.00 59.02 30,987 -0.90(-1.50%)
Aug 06, 2021 59.93 60.13 59.20 59.92 24,793 +0.31(+0.52%)
Aug 05, 2021 59.46 59.75 59.11 59.61 21,736 +0.17(+0.29%)
Aug 04, 2021 59.10 60.02 58.97 59.44 41,308 -0.21(-0.35%)
Aug 03, 2021 59.21 59.72 58.29 59.65 71,572 +0.94(+1.60%)
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.