Universal Health Realty Income Trust (NY: UHT )

59.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 59.25 60.20 59.25 59.79 40,417 +0.34(+0.57%)
Dec 07, 2021 59.58 60.18 59.23 59.45 60,355 +0.00(+0.00%)
Dec 06, 2021 58.05 60.20 57.65 59.45 67,235 +2.05(+3.57%)
Dec 03, 2021 57.67 58.38 57.07 57.40 59,003 -0.40(-0.69%)
Dec 02, 2021 55.30 58.44 55.29 57.80 73,043 +2.57(+4.65%)
Dec 01, 2021 56.69 57.59 55.23 55.23 52,340 -0.44(-0.79%)
Nov 30, 2021 55.80 56.63 55.25 55.67 72,609 -0.34(-0.61%)
Nov 29, 2021 56.47 56.66 55.55 56.01 64,473 -0.18(-0.32%)
Nov 26, 2021 57.66 57.70 55.77 56.19 54,096 -2.38(-4.06%)
Nov 24, 2021 58.73 58.81 58.30 58.57 17,117 +0.05(+0.09%)
Nov 23, 2021 57.99 58.93 57.75 58.52 34,375 +0.60(+1.04%)
Nov 22, 2021 58.20 58.95 57.72 57.92 36,530 -0.29(-0.50%)
Nov 19, 2021 58.21 58.97 57.75 58.21 51,375 -0.45(-0.77%)
Nov 18, 2021 58.92 58.69 58.15 58.66 42,573 -0.59(-1.00%)
Nov 17, 2021 58.37 59.35 57.70 59.25 39,941 +0.63(+1.07%)
Nov 16, 2021 59.75 59.75 58.31 58.62 37,867 -0.92(-1.55%)
Nov 15, 2021 58.87 59.61 58.55 59.54 40,735 +0.79(+1.34%)
Nov 12, 2021 60.00 60.00 58.75 58.75 41,099 -1.20(-2.00%)
Nov 11, 2021 60.21 60.39 59.42 59.95 26,640 -0.23(-0.38%)
Nov 10, 2021 59.85 60.18 45,358 +0.53(+0.89%)
Nov 09, 2021 59.69 60.10 59.10 59.65 38,655 +0.23(+0.39%)
Nov 08, 2021 60.68 60.75 59.03 59.42 44,336 -0.51(-0.85%)
Nov 05, 2021 58.56 60.49 58.39 59.93 73,635 +2.11(+3.65%)
Nov 04, 2021 58.75 58.75 57.17 57.82 37,915 -0.93(-1.58%)
Nov 03, 2021 57.71 58.91 57.55 58.75 40,825 +0.77(+1.33%)
Nov 02, 2021 58.89 58.89 57.82 57.98 35,231 -0.52(-0.89%)
Nov 01, 2021 57.12 58.65 56.97 58.50 44,844 +1.53(+2.69%)
Oct 29, 2021 58.40 58.42 56.87 56.97 61,684 -1.48(-2.53%)
Oct 28, 2021 58.10 58.53 57.97 58.45 32,357 +0.52(+0.90%)
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%)
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.