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 (%)
Dec 31, 2008 16.16 16.18 15.64 15.66 269,347 -0.39(-2.46%)
Dec 30, 2008 15.63 16.08 15.53 16.06 97,192 +0.56(+3.62%)
Dec 29, 2008 16.07 16.07 15.18 15.49 68,131 -0.56(-3.50%)
Dec 26, 2008 16.04 16.13 15.93 16.06 0 +0.18(+1.11%)
Dec 24, 2008 15.65 16.06 15.58 15.88 46,567 +0.25(+1.61%)
Dec 23, 2008 15.92 16.10 15.52 15.63 155,047 -0.22(-1.41%)
Dec 22, 2008 15.99 16.39 14.97 15.85 139,875 -0.09(-0.57%)
Dec 19, 2008 16.07 16.59 15.71 15.94 301,005 +0.43(+2.79%)
Dec 18, 2008 15.78 16.42 15.35 15.51 113,908 -0.36(-2.25%)
Dec 17, 2008 16.11 16.40 15.48 15.87 254,912 -0.48(-2.94%)
Dec 16, 2008 14.21 16.37 14.19 16.35 176,927 +2.14(+15.04%)
Dec 15, 2008 14.40 14.53 13.69 14.21 162,568 -0.15(-1.06%)
Dec 12, 2008 13.80 14.42 13.61 14.36 0 +0.61(+4.46%)
Dec 11, 2008 15.23 15.32 13.57 13.75 129,446 -2.09(-13.19%)
Dec 10, 2008 15.39 15.95 15.09 15.84 124,772 +0.76(+5.02%)
Dec 09, 2008 16.09 16.82 14.69 15.08 183,322 -0.99(-6.13%)
Dec 08, 2008 15.79 16.49 15.55 16.07 321,622 +0.28(+1.75%)
Dec 05, 2008 14.13 15.83 13.75 15.79 0 +1.51(+10.56%)
Dec 04, 2008 14.38 14.99 13.90 14.28 145,324 -0.14(-0.99%)
Dec 03, 2008 13.35 14.51 12.94 14.42 132,006 +0.96(+7.14%)
Dec 02, 2008 12.59 13.60 12.54 13.46 165,426 +1.00(+8.02%)
Dec 01, 2008 14.80 14.91 12.32 12.46 164,214 -2.46(-16.51%)
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%)
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.