Universal Health Realty Income Trust (NY: UHT )

56.01 USD -0.18 (-0.32%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 69.86 70.45 68.81 69.20 33,271 -0.16(-0.23%)
May 27, 2021 69.78 70.86 69.36 69.36 76,653 +0.14(+0.20%)
May 26, 2021 68.57 69.97 68.57 69.22 27,952 +0.89(+1.30%)
May 25, 2021 67.79 69.12 67.51 68.33 51,347 +0.88(+1.30%)
May 24, 2021 67.69 68.11 66.39 67.45 29,915 +0.35(+0.52%)
May 21, 2021 67.72 68.49 66.25 67.10 20,444 -0.22(-0.33%)
May 20, 2021 66.30 67.32 65.93 67.32 20,324 +1.00(+1.51%)
May 19, 2021 66.65 67.00 64.74 66.32 25,417 -0.48(-0.72%)
May 18, 2021 67.28 68.03 66.62 66.80 22,224 -0.22(-0.33%)
May 17, 2021 67.14 67.40 66.09 67.02 24,745 -0.33(-0.49%)
May 14, 2021 66.50 67.45 66.33 67.35 30,603 +1.44(+2.18%)
May 13, 2021 63.80 66.18 63.67 65.91 37,466 +2.45(+3.86%)
May 12, 2021 64.43 64.66 63.33 63.46 32,402 -0.78(-1.21%)
May 11, 2021 64.72 65.25 63.75 64.24 26,607 -1.25(-1.91%)
May 10, 2021 66.00 67.11 65.21 65.49 43,017 -0.61(-0.92%)
May 07, 2021 66.35 66.93 65.58 66.10 31,919 -0.83(-1.24%)
May 06, 2021 63.42 67.14 63.42 66.93 54,009 +3.51(+5.53%)
May 05, 2021 64.43 66.15 63.42 63.42 42,100 -2.26(-3.44%)
May 04, 2021 67.94 68.46 65.54 65.68 30,252 -2.65(-3.88%)
May 03, 2021 67.31 68.97 67.17 68.33 61,884 +1.38(+2.06%)
Apr 30, 2021 66.75 67.62 66.02 66.95 48,400 -0.26(-0.39%)
Apr 29, 2021 68.72 68.73 66.78 67.21 34,581 -0.87(-1.28%)
Apr 28, 2021 69.24 69.29 68.08 68.08 30,047 -1.08(-1.56%)
Apr 27, 2021 69.73 70.35 68.93 69.16 24,230 -0.76(-1.09%)
Apr 26, 2021 69.27 70.36 69.27 69.92 24,163 +0.92(+1.33%)
Apr 23, 2021 68.58 69.65 68.58 69.00 31,100 +0.43(+0.63%)
Apr 22, 2021 69.11 69.63 68.26 68.57 26,726 -0.14(-0.20%)
Apr 21, 2021 68.91 69.93 68.58 68.71 22,586 +0.06(+0.09%)
Apr 20, 2021 68.42 69.20 67.93 68.65 30,555 +0.09(+0.13%)
Apr 19, 2021 69.28 69.38 67.85 68.56 28,279 -1.02(-1.47%)
Apr 16, 2021 70.78 70.78 69.31 69.58 18,000 -0.71(-1.01%)
Apr 15, 2021 69.48 70.30 69.10 70.29 13,261 +1.19(+1.72%)
Apr 14, 2021 70.30 70.30 68.76 69.10 17,413 -0.79(-1.13%)
Apr 13, 2021 70.40 70.40 69.53 69.89 25,694 -0.57(-0.81%)
Apr 12, 2021 70.00 70.70 69.17 70.46 17,669 +0.57(+0.82%)
Apr 09, 2021 70.13 70.40 69.38 69.89 20,700 -0.15(-0.21%)
Apr 08, 2021 69.98 70.69 69.04 70.04 20,475 +0.33(+0.47%)
Apr 07, 2021 71.03 71.03 69.15 69.71 25,706 -1.37(-1.93%)
Apr 06, 2021 70.30 71.25 69.75 71.08 29,100 +0.73(+1.04%)
Apr 05, 2021 71.00 71.00 68.67 70.35 39,358 +0.18(+0.26%)
Apr 01, 2021 68.10 70.49 67.26 70.17 39,200 +2.39(+3.53%)
Mar 31, 2021 70.56 70.56 67.78 67.78 62,895 -2.00(-2.87%)
Mar 30, 2021 69.75 70.80 69.28 69.78 39,224 +1.10(+1.60%)
Mar 29, 2021 70.68 71.55 68.68 68.68 39,590 -2.40(-3.38%)
Mar 26, 2021 70.19 71.28 69.62 71.08 30,300 +2.29(+3.33%)
Mar 25, 2021 67.02 69.53 66.38 68.79 37,170 +1.32(+1.96%)
Mar 24, 2021 67.24 69.95 67.24 67.47 51,456 +0.39(+0.58%)
Mar 23, 2021 66.80 67.93 65.74 67.08 48,196 -0.69(-1.02%)
Mar 22, 2021 69.09 69.75 66.65 67.77 51,073 -1.50(-2.17%)
Mar 19, 2021 69.83 69.83 67.92 69.27 141,700 -0.67(-0.96%)
Mar 18, 2021 70.57 71.38 69.40 69.94 26,812 -1.36(-1.91%)
Mar 17, 2021 71.00 71.96 69.86 71.30 39,935 +0.65(+0.92%)
Mar 16, 2021 73.55 73.55 70.45 70.65 39,929 -4.03(-5.40%)
Mar 15, 2021 74.21 75.61 73.04 74.68 64,454 +0.53(+0.71%)
Mar 12, 2021 71.75 74.16 70.84 74.15 66,200 +3.03(+4.26%)
Mar 11, 2021 72.60 73.45 69.51 71.12 64,592 -1.38(-1.90%)
Mar 10, 2021 69.68 73.47 68.97 72.50 38,416 +2.27(+3.23%)
Mar 09, 2021 73.05 73.05 70.04 70.23 49,593 -2.44(-3.36%)
Mar 08, 2021 70.56 73.77 68.78 72.67 69,520 +3.73(+5.41%)
Mar 05, 2021 65.53 68.94 65.09 68.94 76,100 +4.73(+7.37%)
Mar 04, 2021 63.87 66.00 63.87 64.21 47,272 +0.23(+0.36%)
Mar 03, 2021 61.62 65.49 61.62 63.98 53,820 +2.19(+3.54%)
Mar 02, 2021 62.72 62.72 61.62 61.79 24,572 -0.86(-1.37%)
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.