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 30, 2022 43.57 43.59 42.72 43.17 57,462 -0.39(-0.89%)
Dec 29, 2022 42.85 43.97 42.85 43.56 82,827 +0.59(+1.37%)
Dec 28, 2022 43.42 44.07 42.84 42.97 56,724 -0.43(-1.00%)
Dec 27, 2022 43.51 43.86 43.23 43.41 46,211 -0.11(-0.25%)
Dec 23, 2022 43.54 43.92 42.86 43.52 19,954 +0.10(+0.23%)
Dec 22, 2022 43.02 43.51 42.49 43.42 49,480 +0.01(+0.02%)
Dec 21, 2022 43.57 44.39 43.37 43.41 53,871 +0.21(+0.48%)
Dec 20, 2022 42.82 43.67 42.51 43.20 53,917 +0.20(+0.46%)
Dec 19, 2022 42.86 43.62 42.78 43.00 45,857 +0.14(+0.34%)
Dec 16, 2022 43.76 43.91 42.62 42.86 221,687 -1.69(-3.80%)
Dec 15, 2022 45.26 45.53 44.50 44.55 65,627 -1.42(-3.08%)
Dec 14, 2022 46.21 46.78 45.70 45.96 57,007 -0.24(-0.52%)
Dec 13, 2022 46.80 47.40 45.64 46.21 80,211 +0.31(+0.68%)
Dec 12, 2022 46.11 46.11 45.56 45.89 47,141 +0.08(+0.18%)
Dec 09, 2022 46.70 46.70 45.63 45.81 41,371 -0.92(-1.97%)
Dec 08, 2022 46.87 47.43 46.73 46.73 39,424 -0.29(-0.61%)
Dec 07, 2022 46.83 47.84 46.83 47.02 56,902 +0.21(+0.44%)
Dec 06, 2022 47.26 47.38 46.65 46.81 42,376 -0.67(-1.41%)
Dec 05, 2022 47.87 47.87 47.20 47.48 83,179 -0.48(-1.00%)
Dec 02, 2022 46.94 48.15 46.94 47.96 56,676 +0.68(+1.43%)
Dec 01, 2022 47.03 47.55 46.48 47.28 70,243 +0.46(+0.99%)
Nov 30, 2022 45.97 47.21 45.63 46.82 80,731 +0.62(+1.33%)
Nov 29, 2022 45.44 46.29 45.44 46.21 34,696 +0.77(+1.69%)
Nov 28, 2022 46.45 46.57 45.29 45.44 33,806 -0.89(-1.93%)
Nov 25, 2022 46.29 46.83 46.08 46.33 21,218 +0.29(+0.64%)
Nov 23, 2022 46.15 46.49 45.79 46.04 32,299 -0.35(-0.75%)
Nov 22, 2022 45.98 46.47 45.63 46.38 40,444 +0.30(+0.66%)
Nov 21, 2022 45.31 46.44 44.97 46.08 54,130 +0.67(+1.47%)
Nov 18, 2022 45.73 45.80 44.99 45.41 46,556 +0.44(+0.97%)
Nov 17, 2022 44.56 45.13 43.58 44.97 41,239 +0.14(+0.32%)
Nov 16, 2022 44.70 45.21 44.59 44.83 41,787 +0.24(+0.54%)
Nov 15, 2022 44.57 44.86 43.62 44.59 43,947 +0.62(+1.42%)
Nov 14, 2022 44.07 44.64 43.53 43.97 40,473 -0.22(-0.50%)
Nov 11, 2022 44.80 44.80 43.63 44.19 40,385 -0.45(-1.00%)
Nov 10, 2022 43.57 44.72 43.57 44.64 65,157 +1.83(+4.27%)
Nov 09, 2022 43.28 43.63 42.77 42.81 36,040 -0.50(-1.15%)
Nov 08, 2022 43.18 43.63 42.99 43.31 35,485 +0.03(+0.06%)
Nov 07, 2022 43.24 43.62 42.49 43.28 41,251 -0.07(-0.16%)
Nov 04, 2022 42.21 43.50 42.21 43.35 44,412 +1.17(+2.77%)
Nov 03, 2022 42.51 42.54 41.34 42.18 35,569 -0.70(-1.64%)
Nov 02, 2022 43.26 44.16 42.72 42.89 56,187 -0.41(-0.95%)
Nov 01, 2022 43.78 43.89 42.86 43.30 46,768 -0.12(-0.27%)
Oct 31, 2022 42.97 43.47 42.93 43.41 51,696 +0.07(+0.16%)
Oct 28, 2022 43.10 43.72 42.86 43.34 76,085 +0.48(+1.12%)
Oct 27, 2022 42.50 43.18 42.16 42.86 62,314 +0.93(+2.21%)
Oct 26, 2022 41.19 42.79 41.04 41.93 46,055 +0.74(+1.80%)
Oct 25, 2022 39.57 41.26 39.57 41.19 41,948 +1.36(+3.43%)
Oct 24, 2022 39.66 40.02 39.36 39.83 44,189 +0.28(+0.70%)
Oct 21, 2022 39.98 39.98 39.16 39.55 95,385 -0.04(-0.11%)
Oct 20, 2022 39.94 40.16 39.22 39.60 32,385 -0.26(-0.65%)
Oct 19, 2022 39.77 39.96 39.05 39.85 43,634 -0.23(-0.58%)
Oct 18, 2022 41.16 41.52 39.45 40.09 53,073 -0.40(-0.99%)
Oct 17, 2022 40.19 40.87 39.35 40.49 115,513 +1.94(+5.02%)
Oct 14, 2022 39.01 39.32 38.48 38.55 77,599 -0.30(-0.78%)
Oct 13, 2022 37.72 39.10 37.58 38.86 51,561 +0.68(+1.78%)
Oct 12, 2022 38.49 38.49 37.62 38.18 37,852 -0.23(-0.60%)
Oct 11, 2022 37.46 38.53 37.04 38.41 81,861 +1.46(+3.96%)
Oct 10, 2022 37.13 37.78 36.80 36.95 48,829 -0.07(-0.19%)
Oct 07, 2022 37.11 37.36 36.64 37.02 45,269 -0.26(-0.69%)
Oct 06, 2022 38.04 38.04 37.17 37.28 41,617 -0.70(-1.83%)
Oct 05, 2022 38.86 38.87 37.33 37.97 53,657 -1.44(-3.64%)
Oct 04, 2022 39.59 40.31 39.16 39.41 55,791 +0.44(+1.12%)
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.