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 (%)
Dec 31, 2018 48.74 48.85 47.26 48.06 34,349 -0.26(-0.53%)
Dec 28, 2018 48.98 48.98 47.46 48.32 42,393 -0.56(-1.14%)
Dec 27, 2018 47.80 49.44 47.31 48.88 42,605 +0.38(+0.79%)
Dec 26, 2018 46.96 48.87 46.96 48.49 28,987 +1.89(+4.05%)
Dec 24, 2018 47.34 47.83 45.97 46.60 20,175 -0.73(-1.54%)
Dec 21, 2018 48.23 49.09 46.80 47.33 280,157 -0.91(-1.88%)
Dec 20, 2018 49.05 49.05 47.73 48.24 44,747 -1.05(-2.13%)
Dec 19, 2018 50.88 50.88 48.97 49.29 33,595 -1.50(-2.95%)
Dec 18, 2018 50.25 51.47 49.98 50.79 38,692 +1.44(+2.91%)
Dec 17, 2018 53.06 53.06 49.35 49.35 66,210 -3.80(-7.14%)
Dec 14, 2018 52.99 53.86 52.99 53.15 43,751 -0.13(-0.25%)
Dec 13, 2018 53.42 54.20 53.05 53.28 43,804 +0.04(+0.07%)
Dec 12, 2018 55.07 55.76 53.21 53.24 64,852 -1.41(-2.58%)
Dec 11, 2018 55.00 55.11 54.24 54.65 24,050 -0.07(-0.13%)
Dec 10, 2018 55.10 55.21 53.90 54.72 30,791 +0.04(+0.07%)
Dec 07, 2018 55.04 55.51 54.39 54.68 26,715 -0.19(-0.35%)
Dec 06, 2018 52.05 55.07 51.66 54.87 49,861 +2.55(+4.87%)
Dec 04, 2018 54.96 55.25 52.02 52.32 59,109 -2.67(-4.86%)
Dec 03, 2018 54.94 55.16 53.70 55.00 40,163 +0.60(+1.10%)
Nov 30, 2018 52.94 55.11 52.49 54.40 63,755 +1.39(+2.62%)
Nov 29, 2018 52.94 54.08 52.94 53.01 35,265 +0.00(+0.00%)
Nov 28, 2018 51.97 53.48 51.37 53.01 30,886 +1.25(+2.41%)
Nov 27, 2018 52.08 52.80 51.55 51.77 34,551 -0.42(-0.80%)
Nov 26, 2018 52.77 53.84 51.60 52.19 36,196 -0.32(-0.61%)
Nov 23, 2018 51.57 52.56 50.40 52.50 21,682 +0.70(+1.35%)
Nov 21, 2018 51.81 51.81 51.81 0 -0.91(-1.73%)
Nov 20, 2018 52.95 53.60 52.63 52.72 50,848 -0.76(-1.42%)
Nov 19, 2018 53.66 53.70 52.70 53.48 26,114 -0.57(-1.06%)
Nov 16, 2018 51.38 54.76 51.27 54.05 324,328 +2.43(+4.71%)
Nov 15, 2018 50.02 51.63 49.79 51.62 70,179 +1.44(+2.87%)
Nov 14, 2018 50.91 51.07 49.85 50.18 64,674 -0.42(-0.83%)
Nov 13, 2018 51.32 51.79 50.10 50.60 85,381 -0.60(-1.18%)
Nov 12, 2018 51.95 52.70 51.06 51.20 61,355 -0.71(-1.37%)
Nov 09, 2018 51.68 52.03 50.72 51.91 33,168 -0.06(-0.12%)
Nov 08, 2018 51.83 52.43 50.89 51.98 47,054 -0.04(-0.07%)
Nov 07, 2018 51.39 52.37 51.39 52.01 34,320 +0.96(+1.88%)
Nov 06, 2018 51.14 51.47 50.67 51.05 21,786 -0.05(-0.11%)
Nov 05, 2018 50.77 51.80 50.77 51.11 48,072 +0.50(+1.00%)
Nov 02, 2018 50.11 51.51 49.98 50.60 38,588 +0.54(+1.08%)
Nov 01, 2018 49.86 50.32 49.42 50.06 50,958 +0.40(+0.80%)
Oct 31, 2018 51.83 52.48 49.46 49.67 52,230 -1.80(-3.49%)
Oct 30, 2018 52.07 52.18 51.05 51.46 37,126 -0.71(-1.35%)
Oct 29, 2018 52.73 52.76 51.11 52.17 34,310 +0.16(+0.30%)
Oct 26, 2018 55.38 55.38 51.57 52.01 55,108 -3.94(-7.05%)
Oct 25, 2018 55.21 56.78 55.00 55.96 52,391 +0.94(+1.70%)
Oct 24, 2018 54.94 55.73 54.46 55.02 18,210 +0.10(+0.18%)
Oct 23, 2018 54.32 55.19 54.11 54.92 21,072 +0.04(+0.07%)
Oct 22, 2018 54.97 55.70 54.60 54.88 26,949 +0.07(+0.13%)
Oct 19, 2018 54.94 55.59 54.28 54.81 37,814 -0.22(-0.39%)
Oct 18, 2018 54.71 55.92 54.08 55.03 23,015 +0.09(+0.17%)
Oct 17, 2018 55.60 55.82 54.46 54.94 27,802 -0.62(-1.12%)
Oct 16, 2018 53.12 55.67 52.85 55.56 45,671 +2.65(+5.01%)
Oct 15, 2018 52.36 53.73 52.36 52.91 33,183 +0.22(+0.43%)
Oct 12, 2018 55.14 55.57 52.50 52.68 42,331 -1.68(-3.09%)
Oct 11, 2018 56.31 56.37 54.09 54.36 37,901 -2.01(-3.57%)
Oct 10, 2018 56.91 57.65 56.19 56.38 43,955 -0.72(-1.26%)
Oct 09, 2018 54.87 57.34 54.62 57.10 54,658 +2.11(+3.83%)
Oct 08, 2018 53.64 55.51 53.27 54.99 40,562 +1.22(+2.26%)
Oct 05, 2018 54.15 54.46 53.70 53.77 21,036 -0.40(-0.73%)
Oct 04, 2018 54.92 55.08 54.17 54.17 24,169 -0.99(-1.80%)
Oct 03, 2018 55.59 56.23 54.87 55.16 25,911 -0.42(-0.75%)
Oct 02, 2018 56.71 56.71 55.49 55.58 14,803 -1.08(-1.91%)
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.