Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.07 +0.09 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.97 51.30 50.63 50.94 48,381 -0.03(-0.05%)
Dec 30, 2021 51.18 51.63 50.82 50.97 131,532 -0.10(-0.20%)
Dec 29, 2021 50.68 51.07 50.63 51.07 38,525 +0.15(+0.30%)
Dec 28, 2021 50.56 51.14 50.56 50.92 57,967 +0.11(+0.22%)
Dec 27, 2021 50.63 50.92 50.04 50.81 43,025 +0.32(+0.63%)
Dec 23, 2021 50.29 50.86 50.22 50.49 39,033 -0.42(-0.82%)
Dec 22, 2021 50.82 51.24 50.58 50.91 35,032 -0.09(-0.18%)
Dec 21, 2021 50.18 51.57 50.18 51.00 70,331 +0.75(+1.50%)
Dec 20, 2021 49.82 50.46 48.40 50.25 64,709 -0.10(-0.20%)
Dec 17, 2021 50.51 50.93 49.76 50.35 227,123 -0.12(-0.24%)
Dec 16, 2021 50.89 51.16 49.86 50.47 66,373 -0.02(-0.03%)
Dec 15, 2021 49.66 50.59 49.26 50.49 102,394 +1.09(+2.20%)
Dec 14, 2021 50.34 50.46 49.08 49.40 83,689 -0.73(-1.46%)
Dec 13, 2021 49.94 50.67 49.35 50.13 75,189 +0.24(+0.47%)
Dec 10, 2021 50.74 50.74 49.74 49.90 57,749 -0.30(-0.61%)
Dec 09, 2021 50.57 50.59 49.93 50.20 53,556 -0.41(-0.80%)
Dec 08, 2021 50.15 50.96 50.15 50.61 47,749 +0.29(+0.57%)
Dec 07, 2021 50.43 50.94 50.13 50.32 71,305 +0.00(+0.00%)
Dec 06, 2021 49.14 50.96 48.80 50.32 79,433 +1.74(+3.57%)
Dec 03, 2021 48.81 49.41 48.31 48.59 69,707 -0.34(-0.69%)
Dec 02, 2021 46.81 49.47 46.80 48.92 86,295 +2.18(+4.65%)
Dec 01, 2021 47.98 48.75 46.75 46.75 61,836 -0.37(-0.79%)
Nov 30, 2021 47.23 47.93 46.77 47.12 85,782 -0.29(-0.61%)
Nov 29, 2021 47.80 47.96 47.02 47.41 76,170 -0.15(-0.32%)
Nov 26, 2021 48.81 48.84 47.21 47.56 63,910 -2.01(-4.06%)
Nov 24, 2021 49.71 49.78 49.35 49.58 20,222 +0.04(+0.09%)
Nov 23, 2021 49.08 49.88 48.88 49.53 40,611 +0.51(+1.04%)
Nov 22, 2021 49.26 49.90 48.86 49.03 43,157 -0.25(-0.50%)
Nov 19, 2021 49.27 49.91 48.88 49.27 60,695 -0.38(-0.77%)
Nov 18, 2021 49.87 49.68 49.22 49.65 50,297 -0.50(-1.00%)
Nov 17, 2021 49.41 50.24 48.84 50.15 47,187 +0.53(+1.07%)
Nov 16, 2021 50.57 50.57 49.36 49.62 44,737 -0.78(-1.55%)
Nov 15, 2021 49.83 50.46 49.56 50.40 48,125 +0.67(+1.34%)
Nov 12, 2021 50.79 50.79 49.73 49.73 48,555 -1.02(-2.00%)
Nov 11, 2021 50.96 51.12 50.30 50.74 31,473 -0.19(-0.38%)
Nov 10, 2021 50.66 50.94 53,587 +0.45(+0.89%)
Nov 09, 2021 50.52 50.87 50.02 50.49 45,668 +0.19(+0.39%)
Nov 08, 2021 51.36 51.42 49.96 50.30 52,379 -0.43(-0.85%)
Nov 05, 2021 49.57 51.20 49.42 50.73 86,994 +1.79(+3.65%)
Nov 04, 2021 49.73 49.73 48.39 48.94 44,793 -0.79(-1.58%)
Nov 03, 2021 48.85 49.86 48.71 49.73 48,231 +0.65(+1.33%)
Nov 02, 2021 49.85 49.85 48.94 49.08 41,622 -0.44(-0.89%)
Nov 01, 2021 48.35 49.64 48.22 49.52 52,980 +1.30(+2.69%)
Oct 29, 2021 49.43 49.45 48.14 48.22 72,875 -1.25(-2.53%)
Oct 28, 2021 49.18 49.54 49.07 49.47 38,227 +0.44(+0.90%)
Oct 27, 2021 48.72 49.33 48.37 49.03 47,147 +0.27(+0.56%)
Oct 26, 2021 48.73 48.76 45,934 -0.03(-0.07%)
Oct 25, 2021 48.75 49.19 48.43 48.80 42,200 +0.27(+0.56%)
Oct 22, 2021 49.30 49.30 48.49 48.53 38,527 -0.62(-1.26%)
Oct 21, 2021 49.42 49.60 48.74 49.14 50,728 -0.25(-0.51%)
Oct 20, 2021 48.44 49.40 48.37 49.40 72,010 +1.00(+2.06%)
Oct 19, 2021 48.16 48.60 48.15 48.40 42,220 +0.24(+0.49%)
Oct 18, 2021 48.24 48.51 48.00 48.16 37,971 -0.07(-0.14%)
Oct 15, 2021 48.82 48.96 48.22 48.23 61,251 -0.09(-0.19%)
Oct 14, 2021 48.05 48.57 47.95 48.32 39,043 +0.41(+0.85%)
Oct 13, 2021 47.72 48.01 47.39 47.92 33,603 +0.11(+0.23%)
Oct 12, 2021 47.48 48.13 47.38 47.81 62,526 +0.31(+0.66%)
Oct 11, 2021 47.74 47.97 47.48 47.49 28,565 -0.25(-0.51%)
Oct 08, 2021 47.87 48.27 47.59 47.74 32,587 -0.30(-0.62%)
Oct 07, 2021 48.56 48.87 47.93 48.03 57,483 -0.14(-0.28%)
Oct 06, 2021 47.29 48.25 46.65 48.17 94,848 +0.65(+1.37%)
Oct 05, 2021 47.86 47.86 47.27 47.52 56,097 -0.43(-0.90%)
Oct 04, 2021 47.40 48.23 47.40 47.95 45,937 +0.03(+0.05%)
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.