Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.32 +0.25 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.04 14.23 14.02 14.13 30,890 +0.06(+0.41%)
Nov 26, 2003 13.84 14.13 13.80 14.08 47,912 +0.26(+1.86%)
Nov 25, 2003 13.84 13.86 13.84 13.82 41,817 -0.03(-0.21%)
Nov 24, 2003 13.66 13.86 13.66 13.85 56,317 +0.08(+0.55%)
Nov 21, 2003 13.77 13.81 13.72 13.77 39,506 -0.03(-0.21%)
Nov 20, 2003 13.80 13.90 13.80 13.80 49,593 -0.08(-0.55%)
Nov 19, 2003 13.69 13.92 13.69 13.88 46,651 +0.19(+1.39%)
Nov 18, 2003 13.89 13.89 13.68 13.69 46,651 -0.11(-0.83%)
Nov 17, 2003 13.68 13.82 13.68 13.80 48,332 +0.00(+0.00%)
Nov 14, 2003 13.54 13.88 13.54 13.80 73,969 +0.24(+1.75%)
Nov 13, 2003 13.61 13.61 13.47 13.56 28,158 -0.05(-0.35%)
Nov 12, 2003 13.43 13.61 13.43 13.61 32,992 +0.18(+1.35%)
Nov 11, 2003 13.47 13.47 13.40 13.43 42,238 -0.01(-0.11%)
Nov 10, 2003 13.47 13.47 13.41 13.44 32,781 -0.02(-0.14%)
Nov 07, 2003 13.47 13.47 13.40 13.46 59,049 -0.00(-0.04%)
Nov 06, 2003 13.47 13.47 13.43 13.47 49,172 +0.02(+0.14%)
Nov 05, 2003 13.46 13.47 13.41 13.45 57,578 -0.01(-0.11%)
Nov 04, 2003 13.46 13.46 13.42 13.46 29,209 +0.05(+0.35%)
Nov 03, 2003 13.42 13.42 13.37 13.41 42,028 +0.09(+0.64%)
Oct 31, 2003 13.41 13.44 13.32 13.33 32,571 -0.09(-0.67%)
Oct 30, 2003 13.37 13.42 13.32 13.42 17,441 +0.02(+0.18%)
Oct 29, 2003 13.28 13.40 13.21 13.40 25,637 +0.17(+1.26%)
Oct 28, 2003 13.21 13.25 13.09 13.23 45,390 +0.10(+0.72%)
Oct 27, 2003 13.18 13.20 13.07 13.13 29,839 +0.01(+0.07%)
Oct 24, 2003 13.21 13.21 13.01 13.12 51,904 -0.10(-0.79%)
Oct 23, 2003 13.35 13.37 13.21 13.23 47,491 -0.05(-0.39%)
Oct 22, 2003 13.32 13.40 13.26 13.28 56,317 -0.06(-0.46%)
Oct 21, 2003 13.29 13.42 13.28 13.34 40,767 +0.05(+0.39%)
Oct 20, 2003 13.31 13.31 13.23 13.29 26,477 +0.04(+0.32%)
Oct 17, 2003 13.29 13.32 13.18 13.25 35,303 +0.02(+0.18%)
Oct 16, 2003 13.44 13.44 13.21 13.22 82,585 -0.18(-1.35%)
Oct 15, 2003 13.46 13.46 13.40 13.41 37,615 -0.10(-0.74%)
Oct 14, 2003 13.40 13.51 13.40 13.51 42,238 +0.14(+1.07%)
Oct 13, 2003 13.22 13.36 13.25 13.36 48,542 +0.14(+1.04%)
Oct 10, 2003 13.28 13.28 13.10 13.22 27,738 -0.05(-0.39%)
Oct 09, 2003 13.25 13.30 13.18 13.28 31,521 +0.07(+0.54%)
Oct 08, 2003 13.25 13.25 12.99 13.21 90,990 +0.00(+0.00%)
Oct 07, 2003 13.18 13.18 13.12 13.21 40,977 +0.03(+0.25%)
Oct 06, 2003 13.20 13.25 13.09 13.17 42,448 -0.06(-0.43%)
Oct 03, 2003 13.13 13.23 13.07 13.23 61,571 +0.14(+1.09%)
Oct 02, 2003 13.07 13.09 12.97 13.09 34,883 +0.02(+0.15%)
Oct 01, 2003 12.92 13.07 13.00 13.07 43,288 +0.15(+1.14%)
Sep 30, 2003 13.07 13.07 12.78 12.92 95,193 -0.10(-0.73%)
Sep 29, 2003 12.90 13.02 12.72 13.02 52,535 +0.14(+1.07%)
Sep 26, 2003 12.87 12.87 12.71 12.88 117,468 -0.06(-0.48%)
Sep 25, 2003 12.95 13.02 12.92 12.94 51,694 -0.03(-0.22%)
Sep 24, 2003 13.03 13.07 12.99 12.97 55,687 -0.10(-0.80%)
Sep 23, 2003 12.85 13.07 12.82 13.07 97,505 +0.20(+1.55%)
Sep 22, 2003 12.80 12.93 12.80 12.87 104,019 +0.02(+0.18%)
Sep 19, 2003 12.75 12.84 12.75 12.85 75,860 +0.05(+0.37%)
Sep 18, 2003 12.66 12.80 12.59 12.80 113,475 +0.07(+0.56%)
Sep 17, 2003 12.77 12.78 12.62 12.73 62,201 -0.17(-1.29%)
Sep 16, 2003 12.76 12.90 12.69 12.90 83,215 +0.20(+1.54%)
Sep 15, 2003 12.82 12.85 12.56 12.70 61,781 -0.11(-0.85%)
Sep 12, 2003 12.71 12.90 12.52 12.81 91,831 -0.04(-0.30%)
Sep 11, 2003 13.23 13.23 12.84 12.85 537,539 -0.41(-3.12%)
Sep 10, 2003 13.21 13.30 13.13 13.26 132,178 +0.06(+0.43%)
Sep 09, 2003 13.18 13.22 13.17 13.21 21,014 +0.02(+0.18%)
Sep 08, 2003 13.04 13.18 13.04 13.18 60,100 +0.10(+0.73%)
Sep 05, 2003 12.90 13.20 12.90 13.09 100,657 +0.17(+1.29%)
Sep 04, 2003 12.85 13.06 12.78 12.92 363,542 +0.00(+0.00%)
Sep 03, 2003 12.85 12.95 12.83 12.92 387,709 +0.07(+0.55%)
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.