Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 40.53 41.36 40.19 41.30 48,693 +0.98(+2.44%)
Oct 28, 2016 39.67 40.72 39.67 40.32 70,686 +0.51(+1.27%)
Oct 27, 2016 42.02 42.02 39.74 39.81 85,642 -2.24(-5.32%)
Oct 26, 2016 42.90 43.17 41.89 42.05 27,926 -1.17(-2.70%)
Oct 25, 2016 42.95 43.50 42.93 43.22 20,376 -0.02(-0.05%)
Oct 24, 2016 42.40 43.26 42.40 43.24 41,240 +0.72(+1.69%)
Oct 21, 2016 41.96 42.61 41.93 42.52 31,023 +0.13(+0.30%)
Oct 20, 2016 42.54 42.64 42.05 42.39 23,946 -0.11(-0.25%)
Oct 19, 2016 42.90 43.05 42.31 42.50 35,576 -0.33(-0.77%)
Oct 18, 2016 42.99 43.13 42.73 42.83 28,443 +0.22(+0.51%)
Oct 17, 2016 42.97 43.11 42.57 42.61 35,116 -0.23(-0.54%)
Oct 14, 2016 42.88 43.32 42.80 42.84 37,337 -0.06(-0.13%)
Oct 13, 2016 41.95 44.10 41.90 42.90 161,976 +0.24(+0.56%)
Oct 12, 2016 41.84 42.91 41.84 42.66 69,844 +0.82(+1.95%)
Oct 11, 2016 42.22 42.31 41.61 41.84 33,703 -0.61(-1.43%)
Oct 10, 2016 41.60 42.53 41.41 42.45 29,584 +0.80(+1.91%)
Oct 07, 2016 41.86 42.29 41.50 41.65 33,265 -0.01(-0.03%)
Oct 06, 2016 41.37 42.00 40.97 41.67 30,406 +0.06(+0.15%)
Oct 05, 2016 42.84 42.85 41.53 41.60 41,951 -1.16(-2.71%)
Oct 04, 2016 44.03 44.03 42.39 42.77 35,558 -1.44(-3.26%)
Oct 03, 2016 44.31 44.33 43.57 44.21 66,338 -0.13(-0.30%)
Sep 30, 2016 44.96 45.07 44.22 44.34 48,852 -0.46(-1.02%)
Sep 29, 2016 44.83 45.11 44.38 44.80 36,020 -0.27(-0.61%)
Sep 28, 2016 44.62 45.09 44.41 45.07 40,322 +0.51(+1.15%)
Sep 27, 2016 45.14 45.14 44.36 44.56 67,448 -0.51(-1.12%)
Sep 26, 2016 44.64 45.10 44.60 45.07 63,025 +0.25(+0.57%)
Sep 23, 2016 44.05 45.03 43.93 44.81 68,926 +0.30(+0.66%)
Sep 22, 2016 43.62 44.64 43.49 44.52 125,829 +1.25(+2.88%)
Sep 21, 2016 42.24 43.32 41.76 43.27 81,860 +1.22(+2.91%)
Sep 20, 2016 42.15 42.29 41.86 42.05 32,684 +0.27(+0.66%)
Sep 19, 2016 41.71 42.03 41.38 41.77 35,612 +0.15(+0.35%)
Sep 16, 2016 41.01 41.72 40.93 41.63 107,017 +0.44(+1.08%)
Sep 15, 2016 40.75 41.36 40.52 41.18 52,131 +0.50(+1.23%)
Sep 14, 2016 40.50 41.07 40.50 40.68 95,571 +0.26(+0.64%)
Sep 13, 2016 41.52 41.61 40.40 40.42 62,219 -1.52(-3.62%)
Sep 12, 2016 41.80 42.25 41.59 41.94 108,498 -0.19(-0.45%)
Sep 09, 2016 43.67 43.67 42.05 42.13 71,368 -2.07(-4.68%)
Sep 08, 2016 44.20 44.50 43.88 44.20 32,583 -0.36(-0.81%)
Sep 07, 2016 43.83 44.71 43.74 44.56 52,138 +0.47(+1.07%)
Sep 06, 2016 43.46 44.13 43.13 44.08 33,855 +0.53(+1.21%)
Sep 02, 2016 43.05 43.56 43.56 43.56 28,888 +0.72(+1.67%)
Sep 01, 2016 42.95 43.18 42.46 42.84 35,861 -0.01(-0.03%)
Aug 31, 2016 42.97 43.17 42.48 42.85 74,212 -0.28(-0.65%)
Aug 30, 2016 43.11 43.20 42.64 43.13 31,573 +0.10(+0.23%)
Aug 29, 2016 42.94 43.19 42.92 43.03 27,791 +0.13(+0.31%)
Aug 26, 2016 43.76 44.08 42.55 42.90 35,955 -0.89(-2.03%)
Aug 25, 2016 42.99 43.82 42.99 43.79 45,051 +0.73(+1.70%)
Aug 24, 2016 43.12 43.22 42.78 43.06 38,877 -0.18(-0.42%)
Aug 23, 2016 43.12 43.57 42.96 43.24 43,431 +0.38(+0.89%)
Aug 22, 2016 42.42 42.90 42.06 42.86 54,922 +0.40(+0.93%)
Aug 19, 2016 42.62 42.73 41.92 42.46 55,120 -0.08(-0.20%)
Aug 18, 2016 42.09 42.62 42.09 42.55 43,814 +0.60(+1.43%)
Aug 17, 2016 41.61 42.05 41.27 41.95 34,943 +0.41(+0.99%)
Aug 16, 2016 41.36 41.68 41.15 41.54 46,813 -0.01(-0.03%)
Aug 15, 2016 41.51 41.75 41.46 41.55 38,083 +0.16(+0.39%)
Aug 12, 2016 41.29 41.92 41.29 41.39 71,736 +0.22(+0.52%)
Aug 11, 2016 41.26 41.35 40.92 41.18 48,730 -0.12(-0.29%)
Aug 10, 2016 41.01 41.39 41.01 41.29 42,667 +0.36(+0.88%)
Aug 09, 2016 41.01 41.02 40.70 40.93 55,058 -0.09(-0.22%)
Aug 08, 2016 41.29 41.52 40.95 41.02 27,234 -0.21(-0.51%)
Aug 05, 2016 41.00 41.40 40.86 41.23 29,274 +0.35(+0.85%)
Aug 04, 2016 41.02 41.04 40.72 40.88 49,734 +0.06(+0.15%)
Aug 03, 2016 41.29 41.57 40.55 40.82 32,569 -0.36(-0.88%)
Aug 02, 2016 41.49 41.49 41.06 41.18 46,089 -0.56(-1.35%)
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.