Skip to main content

Universal Health Realty Income Trust (NY: UHT )

36.71 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.96 21.32 20.70 20.72 158,244 -0.51(-2.42%)
Oct 28, 2011 20.98 21.51 20.98 21.23 74,143 -0.08(-0.36%)
Oct 27, 2011 20.69 21.31 20.45 21.31 172,557 +1.05(+5.20%)
Oct 26, 2011 20.20 20.33 19.70 20.26 68,134 +0.34(+1.70%)
Oct 25, 2011 20.26 20.42 19.83 19.92 60,563 -0.58(-2.85%)
Oct 24, 2011 19.49 20.57 19.27 20.50 89,914 +1.10(+5.68%)
Oct 21, 2011 19.86 19.92 19.13 19.40 97,097 +0.17(+0.88%)
Oct 20, 2011 18.92 19.24 18.58 19.23 62,122 +0.37(+1.94%)
Oct 19, 2011 19.26 19.26 18.83 18.87 48,904 -0.45(-2.34%)
Oct 18, 2011 18.87 19.40 18.82 19.32 89,293 +0.58(+3.09%)
Oct 17, 2011 19.47 19.52 18.65 18.74 109,427 -0.94(-4.77%)
Oct 14, 2011 19.25 19.75 19.08 19.68 43,535 +0.56(+2.91%)
Oct 13, 2011 19.04 19.32 18.82 19.12 30,748 -0.08(-0.43%)
Oct 12, 2011 18.87 19.32 18.87 19.20 87,097 +0.50(+2.68%)
Oct 11, 2011 18.57 18.88 18.42 18.70 61,125 -0.08(-0.44%)
Oct 10, 2011 18.36 18.81 18.22 18.78 122,486 +0.81(+4.49%)
Oct 07, 2011 18.90 18.99 17.74 17.98 86,604 -0.94(-4.99%)
Oct 06, 2011 18.55 18.94 18.55 18.92 50,494 +0.29(+1.58%)
Oct 05, 2011 18.82 19.26 18.24 18.63 71,081 -0.26(-1.36%)
Oct 04, 2011 17.47 19.13 17.46 18.88 150,922 +1.30(+7.42%)
Oct 03, 2011 18.39 18.64 17.58 17.58 156,443 -0.76(-4.17%)
Sep 30, 2011 18.52 19.04 18.34 18.34 88,072 -0.30(-1.61%)
Sep 29, 2011 18.32 18.78 18.19 18.64 65,677 +0.68(+3.77%)
Sep 28, 2011 18.77 18.84 17.88 17.97 97,144 -0.83(-4.41%)
Sep 27, 2011 18.80 19.36 18.61 18.80 75,009 +0.34(+1.83%)
Sep 26, 2011 18.35 18.73 18.01 18.46 68,924 +0.20(+1.11%)
Sep 23, 2011 17.94 18.39 17.94 18.26 83,980 +0.29(+1.61%)
Sep 22, 2011 17.97 18.43 17.87 17.97 124,855 -0.37(-2.02%)
Sep 21, 2011 18.83 18.89 18.24 18.34 234,322 -0.50(-2.64%)
Sep 20, 2011 19.38 19.49 18.83 18.83 91,576 -0.47(-2.46%)
Sep 19, 2011 19.24 19.46 19.18 19.31 35,657 -0.23(-1.17%)
Sep 16, 2011 19.53 19.93 19.36 19.54 173,032 +0.10(+0.51%)
Sep 15, 2011 19.24 19.51 18.98 19.44 71,257 +0.24(+1.27%)
Sep 14, 2011 19.19 19.36 18.90 19.20 55,912 +0.12(+0.62%)
Sep 13, 2011 19.10 19.10 18.71 19.08 133,515 +0.12(+0.65%)
Sep 12, 2011 18.79 19.14 18.63 18.96 44,906 -0.06(-0.31%)
Sep 09, 2011 19.25 19.32 18.68 19.01 175,449 -0.32(-1.66%)
Sep 08, 2011 19.67 19.82 19.20 19.34 75,563 -0.39(-1.99%)
Sep 07, 2011 19.40 19.76 19.20 19.73 67,137 +0.59(+3.08%)
Sep 06, 2011 18.75 19.28 18.75 19.14 77,764 -0.03(-0.17%)
Sep 02, 2011 19.57 19.69 19.16 19.17 86,469 -0.52(-2.64%)
Sep 01, 2011 20.14 20.25 19.39 19.69 119,506 -0.39(-1.92%)
Aug 31, 2011 20.05 20.21 19.78 20.08 113,489 +0.06(+0.32%)
Aug 30, 2011 19.88 20.14 19.41 20.01 67,500 +0.05(+0.27%)
Aug 29, 2011 19.23 20.00 19.19 19.96 65,096 +0.84(+4.38%)
Aug 26, 2011 18.93 19.18 18.76 19.12 49,597 +0.14(+0.76%)
Aug 25, 2011 19.52 19.52 18.81 18.98 70,288 -0.42(-2.19%)
Aug 24, 2011 19.18 19.62 18.88 19.40 62,428 +0.22(+1.15%)
Aug 23, 2011 18.60 19.18 18.54 19.18 83,514 +0.68(+3.68%)
Aug 22, 2011 18.78 18.78 18.38 18.50 58,947 +0.06(+0.32%)
Aug 19, 2011 18.11 18.63 18.11 18.44 105,199 +0.03(+0.17%)
Aug 18, 2011 18.85 19.21 18.32 18.41 146,640 -0.89(-4.61%)
Aug 17, 2011 19.23 19.72 19.04 19.30 75,584 +0.25(+1.32%)
Aug 16, 2011 19.07 19.39 18.89 19.05 94,247 -0.17(-0.89%)
Aug 15, 2011 18.98 19.28 18.90 19.22 132,261 +0.45(+2.40%)
Aug 12, 2011 18.95 19.28 18.44 18.77 147,893 +0.04(+0.20%)
Aug 11, 2011 18.23 19.23 18.08 18.73 193,681 +0.53(+2.89%)
Aug 10, 2011 19.72 19.72 18.13 18.20 234,289 -1.45(-7.40%)
Aug 09, 2011 17.83 19.66 17.44 19.66 264,939 +1.86(+10.46%)
Aug 08, 2011 17.83 19.20 17.80 17.80 264,609 -1.80(-9.17%)
Aug 05, 2011 20.36 20.36 19.36 19.59 199,731 -0.61(-3.03%)
Aug 04, 2011 20.88 21.11 19.82 20.21 200,410 -0.82(-3.90%)
Aug 03, 2011 21.15 21.20 20.43 21.03 91,501 -0.01(-0.03%)
Aug 02, 2011 21.46 21.59 20.99 21.03 100,437 -0.52(-2.41%)
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.