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 (%)
Jan 29, 2021 51.04 52.17 49.65 49.89 77,639 -1.44(-2.80%)
Jan 28, 2021 51.46 53.15 50.57 51.33 83,843 +0.76(+1.50%)
Jan 27, 2021 52.33 52.55 50.16 50.56 90,552 -2.72(-5.10%)
Jan 26, 2021 54.46 54.75 52.77 53.28 61,605 -0.91(-1.68%)
Jan 25, 2021 54.13 55.08 52.78 54.19 49,565 -0.53(-0.96%)
Jan 22, 2021 54.41 54.72 53.16 54.72 63,523 -0.06(-0.11%)
Jan 21, 2021 56.04 56.18 54.78 54.78 69,649 -1.70(-3.00%)
Jan 20, 2021 56.01 57.37 55.59 56.47 71,247 +0.33(+0.58%)
Jan 19, 2021 59.40 59.40 55.81 56.15 67,353 -2.45(-4.18%)
Jan 15, 2021 57.80 59.00 57.18 58.60 52,756 +0.14(+0.24%)
Jan 14, 2021 56.45 59.56 55.67 58.46 112,093 +2.63(+4.72%)
Jan 13, 2021 55.10 56.16 54.85 55.82 46,907 +0.54(+0.98%)
Jan 12, 2021 54.33 55.45 53.67 55.28 48,144 +1.09(+2.01%)
Jan 11, 2021 53.86 55.25 53.30 54.19 61,948 -0.42(-0.77%)
Jan 08, 2021 54.30 54.97 53.39 54.61 67,351 +0.20(+0.37%)
Jan 07, 2021 56.08 56.10 53.64 54.41 65,547 -1.67(-2.98%)
Jan 06, 2021 53.75 57.18 53.75 56.08 117,127 +2.37(+4.40%)
Jan 05, 2021 52.19 54.40 52.19 53.72 77,855 +1.28(+2.44%)
Jan 04, 2021 53.83 53.83 51.91 52.44 68,630 -1.29(-2.40%)
Dec 31, 2020 53.72 53.72 53.72 37,723 +0.33(+0.61%)
Dec 30, 2020 53.95 54.55 53.12 53.40 37,723 -0.20(-0.37%)
Dec 29, 2020 55.11 55.52 53.23 53.60 37,416 -1.39(-2.52%)
Dec 28, 2020 54.37 56.04 54.37 54.99 64,953 +0.60(+1.11%)
Dec 24, 2020 53.71 54.91 53.09 54.38 23,208 +1.35(+2.55%)
Dec 23, 2020 53.71 54.68 52.13 53.03 63,036 -0.77(-1.43%)
Dec 22, 2020 54.77 56.12 53.45 53.80 54,247 -1.28(-2.32%)
Dec 21, 2020 56.97 57.04 54.56 55.08 80,311 -1.58(-2.79%)
Dec 18, 2020 59.73 59.73 56.42 56.66 385,445 -3.40(-5.66%)
Dec 17, 2020 58.79 60.23 58.60 60.06 71,130 +1.45(+2.47%)
Dec 16, 2020 59.77 60.79 58.51 58.61 71,130 -0.89(-1.50%)
Dec 15, 2020 58.08 59.60 57.32 59.50 71,166 +1.91(+3.32%)
Dec 14, 2020 58.31 59.60 57.27 57.59 74,647 -0.16(-0.27%)
Dec 11, 2020 56.29 59.23 56.29 57.75 54,721 +0.95(+1.68%)
Dec 10, 2020 55.93 57.12 55.92 56.80 43,259 +0.59(+1.05%)
Dec 09, 2020 55.49 56.32 54.98 56.21 51,542 +1.27(+2.32%)
Dec 08, 2020 53.52 54.94 53.40 54.94 52,538 +0.79(+1.47%)
Dec 07, 2020 54.60 54.84 53.81 54.14 50,938 -0.46(-0.83%)
Dec 04, 2020 53.79 55.71 53.79 54.60 40,346 +1.40(+2.63%)
Dec 03, 2020 52.24 54.42 52.07 53.20 79,441 +1.34(+2.59%)
Dec 02, 2020 51.71 52.87 51.23 51.86 44,603 +0.14(+0.27%)
Dec 01, 2020 51.16 52.04 50.33 51.71 85,883 +1.69(+3.38%)
Nov 30, 2020 51.91 51.95 49.84 50.03 118,601 -1.86(-3.59%)
Nov 27, 2020 53.15 53.15 50.99 51.89 32,856 -1.13(-2.14%)
Nov 25, 2020 52.65 53.24 51.91 53.02 50,493 +0.67(+1.28%)
Nov 24, 2020 51.17 53.45 51.17 52.35 102,161 +2.31(+4.62%)
Nov 23, 2020 49.55 51.59 49.54 50.04 47,571 +0.70(+1.41%)
Nov 20, 2020 48.73 49.59 48.52 49.35 35,272 -0.06(-0.12%)
Nov 19, 2020 48.72 49.76 48.06 49.41 34,566 +0.29(+0.59%)
Nov 18, 2020 51.33 51.81 49.12 49.12 85,195 -1.76(-3.47%)
Nov 17, 2020 50.55 51.52 49.12 50.88 45,366 -0.15(-0.29%)
Nov 16, 2020 51.46 52.54 49.39 51.03 60,535 +1.07(+2.14%)
Nov 13, 2020 47.93 50.39 47.75 49.96 58,465 +2.62(+5.53%)
Nov 12, 2020 49.02 49.43 46.36 47.34 67,990 -1.68(-3.43%)
Nov 11, 2020 51.07 51.07 48.01 49.02 64,671 -1.76(-3.46%)
Nov 10, 2020 48.38 51.00 48.38 50.78 78,544 +2.73(+5.69%)
Nov 09, 2020 45.93 52.15 45.57 48.05 139,065 +4.58(+10.53%)
Nov 06, 2020 45.32 45.32 43.25 43.47 56,291 -1.61(-3.58%)
Nov 05, 2020 44.93 45.56 44.49 45.08 33,681 +0.37(+0.83%)
Nov 04, 2020 45.94 46.29 44.41 44.71 40,388 -1.83(-3.93%)
Nov 03, 2020 45.57 46.95 44.95 46.54 37,782 +1.63(+3.63%)
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.