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 (%)
Feb 28, 2006 16.78 16.82 16.69 16.77 47,912 -0.00(-0.03%)
Feb 27, 2006 16.76 16.86 16.74 16.78 53,585 +0.02(+0.14%)
Feb 24, 2006 16.63 16.77 16.56 16.76 73,969 +0.10(+0.60%)
Feb 23, 2006 16.80 16.80 16.64 16.66 70,607 -0.15(-0.91%)
Feb 22, 2006 16.60 16.81 16.56 16.81 43,078 +0.21(+1.26%)
Feb 21, 2006 16.61 16.66 16.48 16.60 67,244 +0.04(+0.23%)
Feb 17, 2006 16.77 16.77 16.56 16.56 58,839 -0.17(-1.00%)
Feb 16, 2006 16.66 16.73 16.54 16.73 60,940 +0.09(+0.51%)
Feb 15, 2006 16.47 16.65 16.44 16.64 67,455 +0.09(+0.55%)
Feb 14, 2006 16.37 16.61 16.30 16.55 46,230 +0.27(+1.64%)
Feb 13, 2006 16.26 16.31 16.15 16.28 49,382 +0.03(+0.18%)
Feb 10, 2006 16.15 16.32 16.11 16.26 41,187 +0.07(+0.41%)
Feb 09, 2006 16.37 16.37 16.18 16.19 31,731 -0.13(-0.82%)
Feb 08, 2006 16.22 16.32 16.17 16.32 38,035 +0.08(+0.50%)
Feb 07, 2006 16.20 16.28 16.13 16.24 52,324 +0.04(+0.23%)
Feb 06, 2006 16.04 16.20 15.97 16.20 31,731 +0.10(+0.65%)
Feb 03, 2006 16.18 16.18 16.04 16.10 43,919 -0.14(-0.88%)
Feb 02, 2006 16.39 16.39 16.15 16.24 75,020 -0.20(-1.22%)
Feb 01, 2006 16.57 16.70 16.44 16.44 76,701 -0.17(-1.03%)
Jan 31, 2006 16.18 16.61 16.17 16.61 61,571 +0.22(+1.34%)
Jan 30, 2006 16.52 16.57 16.39 16.39 38,455 -0.16(-0.98%)
Jan 27, 2006 16.49 16.56 16.44 16.56 63,042 +0.10(+0.64%)
Jan 26, 2006 16.25 16.47 16.24 16.45 55,897 +0.26(+1.62%)
Jan 25, 2006 16.25 16.29 16.01 16.19 98,135 +0.00(+0.03%)
Jan 24, 2006 16.14 16.21 16.10 16.18 168,112 +0.08(+0.47%)
Jan 23, 2006 16.04 16.17 16.01 16.11 74,389 +0.16(+0.98%)
Jan 20, 2006 15.94 16.02 15.81 15.95 66,194 +0.12(+0.78%)
Jan 19, 2006 15.47 15.83 15.47 15.83 51,484 +0.32(+2.09%)
Jan 18, 2006 15.58 15.70 15.42 15.50 33,202 +0.00(+0.00%)
Jan 17, 2006 15.83 15.83 15.50 15.50 55,687 -0.25(-1.57%)
Jan 13, 2006 15.70 15.77 15.63 15.75 55,687 +0.07(+0.46%)
Jan 12, 2006 15.76 15.77 15.59 15.68 26,267 -0.10(-0.66%)
Jan 11, 2006 15.87 15.92 15.61 15.78 56,527 -0.09(-0.54%)
Jan 10, 2006 15.74 15.95 15.59 15.87 65,143 +0.19(+1.18%)
Jan 09, 2006 15.70 15.74 15.53 15.68 57,368 -0.01(-0.09%)
Jan 06, 2006 15.66 15.77 15.60 15.70 55,897 +0.11(+0.70%)
Jan 05, 2006 15.51 15.59 15.46 15.59 40,557 +0.17(+1.08%)
Jan 04, 2006 15.17 15.42 15.11 15.42 42,868 +0.16(+1.03%)
Jan 03, 2006 15.01 15.29 14.91 15.27 46,230 +0.35(+2.36%)
Dec 30, 2005 14.95 14.99 14.82 14.91 55,266 +0.01(+0.10%)
Dec 29, 2005 14.85 14.91 14.82 14.90 61,361 +0.00(+0.00%)
Dec 28, 2005 14.94 15.02 14.87 14.90 28,999 +0.02(+0.16%)
Dec 27, 2005 15.06 15.20 14.87 14.88 66,194 -0.25(-1.64%)
Dec 23, 2005 14.99 15.13 14.99 15.12 47,912 +0.10(+0.70%)
Dec 22, 2005 15.06 15.11 14.94 15.02 122,511 -0.09(-0.60%)
Dec 21, 2005 14.89 15.21 14.89 15.11 48,122 +0.22(+1.50%)
Dec 20, 2005 14.82 14.94 14.77 14.89 79,012 +0.06(+0.42%)
Dec 19, 2005 14.96 15.10 14.78 14.82 89,729 -0.06(-0.42%)
Dec 16, 2005 15.16 15.16 14.80 14.89 230,524 -0.27(-1.79%)
Dec 15, 2005 15.63 15.64 15.07 15.16 91,831 -0.48(-3.04%)
Dec 14, 2005 15.78 15.80 15.58 15.63 45,180 -0.33(-2.09%)
Dec 13, 2005 16.04 16.15 15.94 15.97 105,910 -0.06(-0.36%)
Dec 12, 2005 16.37 16.37 15.95 16.02 96,874 -0.33(-2.01%)
Dec 09, 2005 16.23 16.36 16.08 16.35 52,324 +0.17(+1.06%)
Dec 08, 2005 16.13 16.23 16.09 16.18 33,832 +0.00(+0.00%)
Dec 07, 2005 16.15 16.23 16.06 16.18 49,172 +0.04(+0.24%)
Dec 06, 2005 16.18 16.25 16.08 16.14 57,158 +0.01(+0.09%)
Dec 05, 2005 16.17 16.23 16.06 16.13 76,491 -0.04(-0.24%)
Dec 02, 2005 16.26 16.26 15.97 16.17 75,230 -0.09(-0.53%)
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.