Skip to main content

Universal Health Realty Income Trust (NY: UHT )

46.35 +0.20 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 13.91 14.08 13.71 13.86 102,162 -0.05(-0.37%)
Oct 28, 2005 13.60 13.93 13.60 13.91 51,668 +0.36(+2.64%)
Oct 27, 2005 13.92 13.92 13.50 13.55 88,775 -0.41(-2.93%)
Oct 26, 2005 14.16 14.29 13.92 13.96 129,875 -0.20(-1.41%)
Oct 25, 2005 14.03 14.16 13.95 14.16 80,555 +0.13(+0.94%)
Oct 24, 2005 13.88 14.05 13.83 14.03 89,480 +0.17(+1.26%)
Oct 21, 2005 13.82 14.09 13.74 13.86 182,952 +0.09(+0.62%)
Oct 20, 2005 13.80 13.96 13.73 13.77 201,741 -0.08(-0.55%)
Oct 19, 2005 13.43 13.85 13.20 13.85 80,555 +0.41(+3.04%)
Oct 18, 2005 13.60 13.72 13.36 13.44 62,941 -0.13(-0.94%)
Oct 17, 2005 13.71 13.73 13.48 13.57 48,380 -0.16(-1.15%)
Oct 14, 2005 13.54 13.78 13.51 13.72 74,214 +0.20(+1.51%)
Oct 13, 2005 13.31 13.57 13.26 13.52 111,321 +0.16(+1.21%)
Oct 12, 2005 13.43 13.49 13.22 13.36 270,554 -0.08(-0.57%)
Oct 11, 2005 13.75 13.82 13.35 13.43 120,481 -0.35(-2.56%)
Oct 10, 2005 14.09 14.09 13.71 13.79 111,086 -0.29(-2.03%)
Oct 07, 2005 14.01 14.13 13.99 14.07 122,360 +0.01(+0.06%)
Oct 06, 2005 14.03 14.17 14.00 14.06 157,118 +0.03(+0.21%)
Oct 05, 2005 14.05 14.13 14.00 14.03 102,397 +0.01(+0.09%)
Oct 04, 2005 14.43 14.44 14.02 14.02 115,079 -0.35(-2.46%)
Oct 03, 2005 14.22 14.38 14.22 14.37 70,926 +0.22(+1.53%)
Sep 30, 2005 14.18 14.19 14.03 14.16 130,110 +0.03(+0.24%)
Sep 29, 2005 14.16 14.25 14.03 14.12 116,018 -0.01(-0.09%)
Sep 28, 2005 14.27 14.27 14.04 14.14 137,156 -0.09(-0.63%)
Sep 27, 2005 14.20 14.25 14.05 14.23 78,676 +0.11(+0.78%)
Sep 26, 2005 14.29 14.34 14.03 14.12 62,941 -0.11(-0.75%)
Sep 23, 2005 14.22 14.27 14.12 14.22 54,251 +0.00(+0.00%)
Sep 22, 2005 14.18 14.24 14.03 14.22 67,168 +0.06(+0.45%)
Sep 21, 2005 14.22 14.24 14.12 14.16 93,942 -0.11(-0.75%)
Sep 20, 2005 14.48 14.52 14.23 14.26 44,857 -0.15(-1.06%)
Sep 19, 2005 14.56 14.62 14.39 14.42 46,031 -0.19(-1.31%)
Sep 16, 2005 14.41 14.61 14.37 14.61 132,928 +0.26(+1.81%)
Sep 15, 2005 14.29 14.46 14.26 14.35 107,564 +0.11(+0.75%)
Sep 14, 2005 14.44 14.48 14.13 14.24 88,305 -0.20(-1.36%)
Sep 13, 2005 14.95 14.95 14.37 14.44 143,966 -0.56(-3.75%)
Sep 12, 2005 15.33 15.42 14.98 15.00 101,457 -0.29(-1.87%)
Sep 09, 2005 15.26 15.43 15.20 15.29 47,206 +0.02(+0.14%)
Sep 08, 2005 15.60 15.68 15.26 15.26 64,350 -0.35(-2.24%)
Sep 07, 2005 15.65 15.69 15.47 15.61 77,737 -0.06(-0.41%)
Sep 06, 2005 15.09 15.74 15.09 15.68 104,980 +0.58(+3.87%)
Sep 02, 2005 14.88 15.12 14.80 15.09 54,486 +0.23(+1.58%)
Sep 01, 2005 14.77 14.92 14.62 14.86 59,183 +0.17(+1.19%)
Aug 31, 2005 14.46 14.69 14.29 14.69 141,618 +0.32(+2.19%)
Aug 30, 2005 14.43 14.52 14.27 14.37 89,480 -0.04(-0.30%)
Aug 29, 2005 14.27 14.56 14.27 14.41 76,093 +0.14(+0.98%)
Aug 26, 2005 14.41 14.51 14.27 14.27 65,759 -0.16(-1.12%)
Aug 25, 2005 14.56 14.56 14.31 14.43 52,138 -0.12(-0.85%)
Aug 24, 2005 14.50 14.72 14.46 14.56 36,402 +0.06(+0.41%)
Aug 23, 2005 14.69 14.69 14.46 14.50 81,495 -0.14(-0.99%)
Aug 22, 2005 14.37 14.64 14.27 14.64 73,509 +0.26(+1.78%)
Aug 19, 2005 14.46 14.64 14.39 14.39 90,184 -0.01(-0.06%)
Aug 18, 2005 14.35 14.53 14.27 14.40 76,328 +0.03(+0.24%)
Aug 17, 2005 14.41 14.58 14.34 14.36 67,638 -0.08(-0.53%)
Aug 16, 2005 14.43 14.53 14.39 14.44 62,706 -0.04(-0.26%)
Aug 15, 2005 14.52 14.56 14.34 14.48 87,836 -0.02(-0.15%)
Aug 12, 2005 14.54 14.61 14.35 14.50 67,403 -0.08(-0.53%)
Aug 11, 2005 14.28 14.58 14.28 14.57 171,210 +0.28(+1.97%)
Aug 10, 2005 14.52 14.80 14.27 14.29 171,210 -0.18(-1.26%)
Aug 09, 2005 14.41 14.71 14.41 14.48 81,025 +0.00(+0.00%)
Aug 08, 2005 14.67 14.69 14.27 14.48 276,895 -0.17(-1.16%)
Aug 05, 2005 15.29 15.31 14.55 14.65 132,458 -0.68(-4.44%)
Aug 04, 2005 15.21 15.46 15.07 15.33 143,027 +0.11(+0.70%)
Aug 03, 2005 15.56 15.71 15.22 15.22 112,730 -0.36(-2.30%)
Aug 02, 2005 14.86 15.61 14.86 15.58 148,429 +0.68(+4.54%)
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.