Skip to main content

Universal Health Realty Income Trust (NY: UHT )

36.72 +0.06 (+0.16%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 13.67 13.70 13.58 13.59 31,957 -0.09(-0.67%)
Oct 30, 2003 13.63 13.68 13.58 13.68 17,112 +0.02(+0.18%)
Oct 29, 2003 13.53 13.65 13.47 13.65 25,153 +0.17(+1.26%)
Oct 28, 2003 13.46 13.50 13.34 13.48 44,534 +0.10(+0.72%)
Oct 27, 2003 13.44 13.45 13.32 13.39 29,277 +0.01(+0.07%)
Oct 24, 2003 13.46 13.46 13.26 13.38 50,925 -0.11(-0.79%)
Oct 23, 2003 13.60 13.62 13.46 13.48 46,596 -0.05(-0.39%)
Oct 22, 2003 13.58 13.65 13.51 13.54 55,255 -0.06(-0.46%)
Oct 21, 2003 13.55 13.68 13.54 13.60 39,998 +0.05(+0.39%)
Oct 20, 2003 13.57 13.57 13.49 13.55 25,978 +0.04(+0.32%)
Oct 17, 2003 13.54 13.58 13.44 13.50 34,637 +0.02(+0.18%)
Oct 16, 2003 13.70 13.70 13.46 13.48 81,027 -0.18(-1.35%)
Oct 15, 2003 13.72 13.72 13.66 13.66 36,905 -0.10(-0.74%)
Oct 14, 2003 13.66 13.76 13.66 13.76 41,441 +0.15(+1.07%)
Oct 13, 2003 13.48 13.62 13.50 13.62 47,627 +0.14(+1.04%)
Oct 10, 2003 13.53 13.53 13.35 13.48 27,215 -0.05(-0.39%)
Oct 09, 2003 13.51 13.56 13.44 13.53 30,926 +0.07(+0.54%)
Oct 08, 2003 13.51 13.51 13.24 13.46 89,274 +0.00(+0.00%)
Oct 07, 2003 13.44 13.44 13.38 13.46 40,204 +0.03(+0.25%)
Oct 06, 2003 13.45 13.50 13.34 13.43 41,647 -0.06(-0.43%)
Oct 03, 2003 13.39 13.48 13.32 13.48 60,410 +0.15(+1.09%)
Oct 02, 2003 13.32 13.34 13.22 13.34 34,225 +0.02(+0.15%)
Oct 01, 2003 13.17 13.32 13.25 13.32 42,472 +0.15(+1.14%)
Sep 30, 2003 13.32 13.32 13.02 13.17 93,398 -0.10(-0.73%)
Sep 29, 2003 13.15 13.27 12.96 13.27 51,544 +0.14(+1.07%)
Sep 26, 2003 13.12 13.12 12.95 13.12 115,253 -0.06(-0.48%)
Sep 25, 2003 13.20 13.27 13.17 13.19 50,719 -0.03(-0.22%)
Sep 24, 2003 13.28 13.32 13.24 13.22 54,637 -0.11(-0.80%)
Sep 23, 2003 13.10 13.32 13.06 13.32 95,666 +0.20(+1.55%)
Sep 22, 2003 13.04 13.18 13.04 13.12 102,057 +0.02(+0.19%)
Sep 19, 2003 13.00 13.09 13.00 13.10 74,430 +0.05(+0.37%)
Sep 18, 2003 12.90 13.05 12.83 13.05 111,335 +0.07(+0.56%)
Sep 17, 2003 13.01 13.02 12.86 12.97 61,028 -0.17(-1.29%)
Sep 16, 2003 13.01 13.14 12.94 13.14 81,646 +0.20(+1.54%)
Sep 15, 2003 13.07 13.10 12.80 12.95 60,616 -0.11(-0.85%)
Sep 12, 2003 12.95 13.14 12.76 13.06 90,099 -0.04(-0.30%)
Sep 11, 2003 13.48 13.48 13.09 13.10 527,402 -0.42(-3.12%)
Sep 10, 2003 13.46 13.55 13.39 13.52 129,685 +0.06(+0.43%)
Sep 09, 2003 13.44 13.48 13.42 13.46 20,617 +0.02(+0.18%)
Sep 08, 2003 13.29 13.44 13.29 13.44 58,966 +0.10(+0.73%)
Sep 05, 2003 13.14 13.45 13.14 13.34 98,759 +0.17(+1.29%)
Sep 04, 2003 13.10 13.31 13.02 13.17 356,687 +0.00(+0.00%)
Sep 03, 2003 13.10 13.20 13.08 13.17 380,397 +0.07(+0.56%)
Sep 02, 2003 13.10 13.10 13.02 13.10 62,884 +0.03(+0.26%)
Aug 29, 2003 13.06 13.12 13.01 13.06 89,893 +0.00(+0.00%)
Aug 28, 2003 13.09 13.11 13.01 13.06 62,265 -0.01(-0.07%)
Aug 27, 2003 13.08 13.10 13.05 13.07 125,355 -0.02(-0.15%)
Aug 26, 2003 13.10 13.10 12.95 13.09 59,791 +0.00(+0.00%)
Aug 25, 2003 13.03 13.10 12.97 13.09 69,275 +0.06(+0.48%)
Aug 22, 2003 13.10 13.10 12.98 13.03 54,430 -0.04(-0.33%)
Aug 21, 2003 13.09 13.10 13.05 13.07 29,071 +0.01(+0.07%)
Aug 20, 2003 13.04 13.08 12.98 13.06 31,338 -0.03(-0.22%)
Aug 19, 2003 13.10 13.19 12.99 13.09 55,049 +0.01(+0.07%)
Aug 18, 2003 13.36 13.36 13.05 13.08 78,141 -0.18(-1.35%)
Aug 15, 2003 13.36 13.36 13.26 13.26 27,421 -0.13(-0.98%)
Aug 14, 2003 13.14 13.41 13.14 13.39 32,782 +0.19(+1.43%)
Aug 13, 2003 13.29 13.29 13.20 13.20 44,121 -0.09(-0.66%)
Aug 12, 2003 12.95 13.29 12.93 13.29 49,276 +0.42(+3.24%)
Aug 11, 2003 13.00 13.17 12.80 12.87 47,833 -0.07(-0.56%)
Aug 08, 2003 13.10 13.14 12.85 12.95 38,555 -0.08(-0.60%)
Aug 07, 2003 12.90 13.17 12.89 13.02 54,018 +0.05(+0.37%)
Aug 06, 2003 13.05 13.10 12.95 12.97 27,215 -0.05(-0.37%)
Aug 05, 2003 13.31 13.31 12.97 13.02 56,080 -0.24(-1.83%)
Aug 04, 2003 13.48 13.48 13.22 13.27 44,328 -0.17(-1.26%)
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.