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 (%)
Dec 31, 2002 12.47 12.85 12.47 12.49 67,455 -0.01(-0.08%)
Dec 30, 2002 12.49 12.59 12.33 12.50 41,187 +0.06(+0.46%)
Dec 27, 2002 12.40 12.52 12.37 12.44 40,767 -0.04(-0.30%)
Dec 26, 2002 12.85 12.85 12.43 12.48 67,875 -0.35(-2.74%)
Dec 24, 2002 12.74 12.83 12.72 12.83 7,354 +0.06(+0.48%)
Dec 23, 2002 12.61 12.78 12.61 12.77 44,759 +0.11(+0.90%)
Dec 20, 2002 12.47 12.66 12.47 12.66 70,607 +0.19(+1.53%)
Dec 19, 2002 12.35 12.47 12.30 12.47 18,912 +0.13(+1.08%)
Dec 18, 2002 12.37 12.42 12.33 12.33 23,115 -0.11(-0.88%)
Dec 17, 2002 12.61 12.61 12.40 12.44 39,506 -0.17(-1.32%)
Dec 16, 2002 12.52 12.61 12.33 12.61 35,303 +0.12(+0.95%)
Dec 13, 2002 12.42 12.59 12.42 12.49 39,086 -0.23(-1.80%)
Dec 12, 2002 12.61 12.84 12.61 12.72 38,665 +0.11(+0.87%)
Dec 11, 2002 12.63 12.71 12.56 12.61 24,166 -0.07(-0.56%)
Dec 10, 2002 12.52 12.70 12.52 12.68 27,108 +0.21(+1.72%)
Dec 09, 2002 12.59 12.61 12.43 12.47 46,230 -0.12(-0.94%)
Dec 06, 2002 12.47 12.64 12.42 12.59 34,883 +0.05(+0.38%)
Dec 05, 2002 12.37 12.66 12.37 12.54 46,861 +0.10(+0.76%)
Dec 04, 2002 12.43 12.51 12.36 12.44 59,890 +0.02(+0.19%)
Dec 03, 2002 12.40 12.56 12.37 12.42 37,194 +0.00(+0.04%)
Dec 02, 2002 12.37 12.42 12.27 12.42 46,861 +0.14(+1.12%)
Nov 29, 2002 12.49 12.54 12.28 12.28 42,028 -0.14(-1.15%)
Nov 27, 2002 12.39 12.42 12.33 12.42 97,925 +0.03(+0.23%)
Nov 26, 2002 12.43 12.47 12.33 12.39 36,354 -0.03(-0.23%)
Nov 25, 2002 12.47 12.52 12.38 12.42 39,716 +0.00(+0.00%)
Nov 22, 2002 12.37 12.47 12.36 12.42 127,134 +0.00(+0.00%)
Nov 21, 2002 12.42 12.47 12.28 12.42 62,411 +0.05(+0.42%)
Nov 20, 2002 12.37 12.42 12.30 12.37 68,926 +0.09(+0.74%)
Nov 19, 2002 12.40 12.48 12.25 12.28 42,868 -0.07(-0.58%)
Nov 18, 2002 12.44 12.45 12.21 12.35 78,172 -0.05(-0.38%)
Nov 15, 2002 12.44 12.48 12.33 12.40 39,296 -0.05(-0.38%)
Nov 14, 2002 12.06 12.44 12.06 12.44 61,150 +0.40(+3.36%)
Nov 13, 2002 11.90 12.09 11.81 12.04 252,378 +0.18(+1.48%)
Nov 12, 2002 11.87 11.92 11.75 11.86 200,894 -0.02(-0.20%)
Nov 11, 2002 12.28 12.32 11.80 11.89 87,628 -0.44(-3.55%)
Nov 08, 2002 12.42 12.44 12.25 12.33 45,600 -0.17(-1.33%)
Nov 07, 2002 12.72 12.77 12.28 12.49 54,006 -0.11(-0.91%)
Nov 06, 2002 12.46 12.61 12.46 12.61 39,086 +0.15(+1.18%)
Nov 05, 2002 12.75 12.85 12.44 12.46 70,817 -0.39(-3.00%)
Nov 04, 2002 13.04 13.08 12.79 12.84 44,549 -0.10(-0.77%)
Nov 01, 2002 12.76 12.97 12.76 12.94 46,441 +0.19(+1.49%)
Oct 31, 2002 12.66 12.77 12.65 12.75 44,970 +0.10(+0.75%)
Oct 30, 2002 12.68 12.71 12.64 12.66 46,020 -0.02(-0.19%)
Oct 29, 2002 12.59 12.69 12.57 12.68 49,172 +0.05(+0.38%)
Oct 28, 2002 12.68 12.73 12.61 12.63 46,651 -0.05(-0.38%)
Oct 25, 2002 12.61 12.72 12.60 12.68 71,237 +0.07(+0.57%)
Oct 24, 2002 12.56 12.68 12.44 12.61 59,259 +0.02(+0.19%)
Oct 23, 2002 12.52 12.63 12.37 12.59 36,144 +0.02(+0.19%)
Oct 22, 2002 12.68 12.71 12.49 12.56 48,542 -0.19(-1.49%)
Oct 21, 2002 12.75 12.83 12.56 12.75 67,244 +0.02(+0.15%)
Oct 18, 2002 12.82 12.89 12.71 12.73 81,324 -0.07(-0.52%)
Oct 17, 2002 12.31 12.87 12.31 12.80 62,831 +0.56(+4.59%)
Oct 16, 2002 12.08 12.26 12.04 12.24 54,846 +0.16(+1.34%)
Oct 15, 2002 11.54 12.08 11.54 12.08 52,955 +0.54(+4.66%)
Oct 14, 2002 11.73 11.73 11.51 11.54 24,586 -0.14(-1.22%)
Oct 11, 2002 11.68 11.90 11.68 11.68 46,651 +0.05(+0.41%)
Oct 10, 2002 11.33 11.64 11.09 11.64 137,221 +0.24(+2.13%)
Oct 09, 2002 11.42 11.45 11.27 11.39 121,040 -0.11(-0.99%)
Oct 08, 2002 11.47 11.52 11.24 11.51 141,214 -0.14(-1.23%)
Oct 07, 2002 12.06 12.06 11.61 11.65 61,991 -0.41(-3.43%)
Oct 04, 2002 12.16 12.18 12.04 12.06 39,926 -0.07(-0.55%)
Oct 03, 2002 12.18 12.18 12.02 12.13 56,737 -0.02(-0.20%)
Oct 02, 2002 12.24 12.24 12.15 12.15 37,194 -0.09(-0.70%)
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.