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, 2008 14.47 14.93 14.23 14.93 72,403 +0.27(+1.85%)
Nov 26, 2008 13.59 14.66 13.33 14.66 106,608 +0.89(+6.43%)
Nov 25, 2008 13.69 13.79 12.85 13.77 117,355 +0.14(+1.05%)
Nov 24, 2008 12.18 13.80 11.99 13.63 194,768 +1.45(+11.88%)
Nov 21, 2008 11.50 12.20 10.23 12.18 305,914 +1.11(+10.01%)
Nov 20, 2008 11.93 12.82 11.07 11.07 168,122 -0.91(-7.62%)
Nov 19, 2008 13.42 13.56 11.97 11.99 199,026 -1.71(-12.47%)
Nov 18, 2008 13.35 13.87 12.85 13.70 143,412 +0.17(+1.27%)
Nov 17, 2008 13.56 14.05 13.24 13.52 141,155 +0.02(+0.18%)
Nov 14, 2008 14.89 15.22 13.47 13.50 0 -1.82(-11.87%)
Nov 13, 2008 14.20 15.38 13.33 15.32 170,564 +1.31(+9.34%)
Nov 12, 2008 14.28 14.56 13.99 14.01 120,755 -0.43(-2.97%)
Nov 11, 2008 14.28 14.91 14.17 14.44 148,148 -0.01(-0.10%)
Nov 10, 2008 15.67 15.87 14.40 14.45 106,686 -1.01(-6.53%)
Nov 07, 2008 14.70 15.46 14.53 15.46 0 +0.85(+5.80%)
Nov 06, 2008 14.76 15.05 14.50 14.61 114,793 -0.19(-1.25%)
Nov 05, 2008 16.12 16.18 14.75 14.80 144,891 -1.60(-9.78%)
Nov 04, 2008 16.80 17.11 16.11 16.40 100,848 -0.17(-1.03%)
Nov 03, 2008 16.25 16.82 16.25 16.57 129,400 +0.06(+0.35%)
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%)
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.