Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.07 +0.09 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 15.35 16.66 15.22 16.52 0 +0.93(+5.98%)
Oct 30, 2008 14.93 15.60 14.51 15.58 85,571 +1.07(+7.34%)
Oct 29, 2008 14.90 15.10 14.13 14.52 133,857 -0.38(-2.56%)
Oct 28, 2008 10.97 14.95 9.984 14.90 181,431 +1.50(+11.23%)
Oct 27, 2008 13.52 14.33 13.40 13.40 108,306 -0.49(-3.56%)
Oct 24, 2008 13.97 14.47 13.33 13.89 0 -0.50(-3.50%)
Oct 23, 2008 14.28 14.47 13.42 14.40 117,197 +0.20(+1.41%)
Oct 22, 2008 14.41 14.71 13.85 14.20 68,455 -0.46(-3.12%)
Oct 21, 2008 14.72 15.13 14.59 14.65 91,503 -0.42(-2.81%)
Oct 20, 2008 14.83 15.08 14.42 15.08 137,963 +0.39(+2.62%)
Oct 17, 2008 14.54 15.60 14.42 14.69 0 -0.25(-1.66%)
Oct 16, 2008 13.92 15.21 13.43 14.94 297,247 +1.10(+7.98%)
Oct 15, 2008 14.69 14.87 13.79 13.83 157,115 -1.04(-6.98%)
Oct 14, 2008 16.06 16.06 13.92 14.87 170,804 -0.63(-4.08%)
Oct 13, 2008 15.42 15.53 14.73 15.50 197,382 +0.59(+3.99%)
Oct 10, 2008 13.06 14.91 11.95 14.91 0 +1.60(+12.05%)
Oct 09, 2008 14.84 15.25 13.19 13.31 190,700 -1.55(-10.44%)
Oct 08, 2008 15.03 15.53 14.35 14.86 196,437 -0.63(-4.09%)
Oct 07, 2008 16.63 16.65 15.49 15.49 167,116 -1.08(-6.52%)
Oct 06, 2008 16.51 17.16 16.19 16.57 132,997 -0.68(-3.94%)
Oct 03, 2008 18.18 18.18 17.16 17.25 0 -0.61(-3.41%)
Oct 02, 2008 18.10 18.26 17.86 17.86 76,951 -0.35(-1.93%)
Oct 01, 2008 18.55 18.55 17.96 18.21 67,942 -0.30(-1.62%)
Sep 30, 2008 17.96 18.51 17.96 18.51 132,581 +0.46(+2.56%)
Sep 29, 2008 17.95 18.55 17.93 18.05 76,152 -0.31(-1.71%)
Sep 26, 2008 17.61 18.37 17.61 18.36 64,181 +0.50(+2.82%)
Sep 25, 2008 17.29 18.20 17.29 17.86 71,346 +0.18(+1.02%)
Sep 24, 2008 17.96 17.96 17.63 17.68 67,854 -0.12(-0.67%)
Sep 23, 2008 17.77 18.23 17.71 17.80 73,086 -0.10(-0.53%)
Sep 22, 2008 18.32 18.44 17.64 17.89 93,308 -0.67(-3.59%)
Sep 19, 2008 18.56 18.70 17.45 18.56 0 -0.07(-0.36%)
Sep 18, 2008 17.34 18.63 17.16 18.63 200,503 +1.58(+9.30%)
Sep 17, 2008 17.56 17.64 17.04 17.04 119,962 -0.82(-4.58%)
Sep 16, 2008 16.51 17.86 16.46 17.86 135,462 +1.35(+8.19%)
Sep 15, 2008 16.93 17.20 16.51 16.51 87,311 -0.65(-3.77%)
Sep 12, 2008 17.26 17.27 17.04 17.16 0 -0.17(-0.96%)
Sep 11, 2008 16.89 17.32 16.73 17.32 40,796 -0.04(-0.25%)
Sep 10, 2008 17.25 18.01 17.02 17.36 97,742 +0.50(+2.99%)
Sep 09, 2008 17.58 17.68 16.86 16.86 78,487 -0.62(-3.57%)
Sep 08, 2008 17.53 17.53 17.23 17.48 86,254 +0.52(+3.06%)
Sep 05, 2008 17.01 17.16 16.77 16.96 0 -0.14(-0.83%)
Sep 04, 2008 17.54 17.61 16.96 17.11 82,963 -0.65(-3.65%)
Sep 03, 2008 17.46 17.96 17.40 17.75 91,081 +0.25(+1.41%)
Sep 02, 2008 17.74 18.07 17.32 17.51 42,828 +0.05(+0.27%)
Aug 29, 2008 17.30 17.59 17.23 17.46 0 -0.14(-0.81%)
Aug 28, 2008 16.99 17.60 16.99 17.60 70,399 +0.59(+3.47%)
Aug 27, 2008 16.78 17.03 16.78 17.01 37,096 +0.11(+0.68%)
Aug 26, 2008 16.86 16.97 16.67 16.90 40,180 +0.09(+0.51%)
Aug 25, 2008 16.78 17.23 16.78 16.81 56,273 -0.23(-1.34%)
Aug 22, 2008 16.88 17.23 16.79 17.04 0 +0.20(+1.22%)
Aug 21, 2008 16.86 17.01 16.80 16.84 33,132 -0.22(-1.31%)
Aug 20, 2008 17.16 17.27 16.89 17.06 43,486 -0.02(-0.11%)
Aug 19, 2008 17.29 17.34 16.94 17.08 47,416 -0.21(-1.21%)
Aug 18, 2008 17.40 17.69 17.13 17.29 47,556 -0.17(-0.95%)
Aug 15, 2008 18.13 18.18 17.33 17.45 0 -0.42(-2.37%)
Aug 14, 2008 17.73 18.04 17.59 17.88 67,423 +0.05(+0.29%)
Aug 13, 2008 17.01 17.87 17.01 17.83 119,893 +0.74(+4.35%)
Aug 12, 2008 17.41 17.41 16.93 17.08 54,985 -0.37(-2.13%)
Aug 11, 2008 16.93 17.49 16.89 17.45 117,371 +0.50(+2.98%)
Aug 08, 2008 16.55 17.25 16.55 16.95 111,042 +0.36(+2.15%)
Aug 07, 2008 16.92 17.05 16.51 16.59 51,894 -0.59(-3.46%)
Aug 06, 2008 17.25 17.37 16.92 17.19 64,967 -0.28(-1.58%)
Aug 05, 2008 17.00 17.53 16.88 17.46 136,654 +0.50(+2.95%)
Aug 04, 2008 16.79 17.08 16.56 16.96 60,472 +0.11(+0.68%)
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.