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 29, 2008 15.94 16.07 15.61 16.02 359,550 -0.12(-0.77%)
Feb 28, 2008 15.70 16.48 15.70 16.15 627,269 +0.44(+2.79%)
Feb 27, 2008 16.24 16.47 15.71 15.71 1,074,563 -0.63(-3.87%)
Feb 26, 2008 16.49 16.56 16.12 16.34 153,198 -0.11(-0.69%)
Feb 25, 2008 16.01 16.57 16.00 16.46 98,623 +0.40(+2.52%)
Feb 22, 2008 16.05 16.32 15.79 16.05 245,530 -0.03(-0.18%)
Feb 21, 2008 16.53 16.70 16.04 16.08 157,426 -0.39(-2.37%)
Feb 20, 2008 16.36 16.58 15.97 16.47 174,950 +0.03(+0.17%)
Feb 19, 2008 16.55 16.71 16.27 16.44 119,811 -0.05(-0.29%)
Feb 18, 2008 16.14 16.53 15.95 16.49 0 +0.00(+0.00%)
Feb 15, 2008 16.14 16.53 15.95 16.49 140,644 +0.28(+1.70%)
Feb 14, 2008 16.72 16.72 16.07 16.21 138,219 -0.50(-2.99%)
Feb 13, 2008 16.87 16.98 16.54 16.71 101,844 -0.05(-0.28%)
Feb 12, 2008 16.47 16.87 16.33 16.76 134,069 +0.30(+1.79%)
Feb 11, 2008 16.84 16.84 16.25 16.47 121,881 -0.37(-2.20%)
Feb 08, 2008 17.36 17.40 16.57 16.84 333,436 -0.67(-3.81%)
Feb 07, 2008 16.57 17.50 16.32 17.50 161,387 +0.89(+5.39%)
Feb 06, 2008 17.25 17.46 16.60 16.61 144,582 -0.52(-3.06%)
Feb 05, 2008 17.03 17.33 16.85 17.13 161,602 -0.22(-1.29%)
Feb 04, 2008 16.86 17.36 16.54 17.36 184,576 +0.48(+2.85%)
Feb 01, 2008 16.84 17.13 16.37 16.87 154,774 -0.28(-1.64%)
Jan 31, 2008 16.06 17.16 16.06 17.16 273,611 +0.97(+5.97%)
Jan 30, 2008 16.36 16.80 15.95 16.19 233,787 -0.26(-1.56%)
Jan 29, 2008 16.66 16.84 16.20 16.45 157,905 -0.20(-1.23%)
Jan 28, 2008 16.06 16.98 16.04 16.65 205,307 +0.43(+2.67%)
Jan 25, 2008 16.72 16.83 16.14 16.22 185,150 -0.30(-1.84%)
Jan 24, 2008 16.82 16.99 16.05 16.52 153,707 -0.33(-1.98%)
Jan 23, 2008 15.11 16.87 15.11 16.86 227,132 +1.41(+9.15%)
Jan 22, 2008 14.88 15.78 14.88 15.44 175,244 +0.14(+0.93%)
Jan 21, 2008 15.51 15.66 15.11 15.30 0 +0.00(+0.00%)
Jan 18, 2008 15.51 15.66 15.11 15.30 149,346 -0.19(-1.20%)
Jan 17, 2008 15.61 15.63 15.10 15.48 202,169 -0.02(-0.15%)
Jan 16, 2008 15.32 15.89 14.85 15.51 173,130 +0.08(+0.52%)
Jan 15, 2008 15.52 15.70 15.32 15.43 85,699 -0.28(-1.76%)
Jan 14, 2008 15.79 15.85 15.35 15.70 122,049 -0.01(-0.06%)
Jan 11, 2008 15.70 15.94 15.54 15.71 146,406 -0.12(-0.75%)
Jan 10, 2008 16.00 16.17 15.61 15.83 190,345 -0.32(-2.00%)
Jan 09, 2008 15.64 16.18 15.25 16.16 186,207 +0.55(+3.51%)
Jan 08, 2008 16.37 16.88 15.61 15.61 192,356 -0.62(-3.81%)
Jan 07, 2008 15.90 16.59 15.67 16.23 141,424 +0.38(+2.40%)
Jan 04, 2008 16.10 16.23 15.47 15.85 154,789 -0.37(-2.26%)
Jan 03, 2008 16.50 16.76 16.06 16.21 109,315 -0.11(-0.70%)
Jan 02, 2008 16.85 16.85 16.16 16.33 164,035 -0.54(-3.19%)
Jan 01, 2008 16.54 16.93 15.93 16.86 0 +0.00(+0.00%)
Dec 31, 2007 16.54 16.93 15.93 16.86 142,702 +0.27(+1.63%)
Dec 28, 2007 16.87 17.04 16.57 16.59 50,853 -0.11(-0.65%)
Dec 27, 2007 17.82 17.82 16.63 16.70 150,250 -1.21(-6.77%)
Dec 26, 2007 17.87 18.21 17.58 17.92 92,671 +0.02(+0.13%)
Dec 24, 2007 17.60 18.13 17.55 17.89 61,781 +0.34(+1.95%)
Dec 21, 2007 17.25 17.65 17.25 17.55 229,683 +0.34(+1.99%)
Dec 20, 2007 16.91 17.22 16.33 17.21 111,374 +0.44(+2.64%)
Dec 19, 2007 16.49 16.93 16.42 16.77 116,627 +0.21(+1.29%)
Dec 18, 2007 15.78 16.66 15.70 16.55 165,170 +0.88(+5.62%)
Dec 17, 2007 16.17 16.27 15.67 15.67 114,526 -0.63(-3.85%)
Dec 14, 2007 16.48 16.89 16.00 16.30 97,084 -0.35(-2.12%)
Dec 13, 2007 16.73 16.79 16.32 16.65 102,548 -0.35(-2.04%)
Dec 12, 2007 17.04 17.36 16.49 17.00 116,627 +0.56(+3.42%)
Dec 11, 2007 17.08 17.56 16.40 16.44 177,778 -0.59(-3.47%)
Dec 10, 2007 17.19 17.23 16.90 17.03 80,483 -0.17(-0.97%)
Dec 07, 2007 17.24 17.30 16.95 17.19 65,355 -0.03(-0.19%)
Dec 06, 2007 16.21 17.42 16.21 17.23 176,307 +1.01(+6.25%)
Dec 05, 2007 16.01 16.33 15.80 16.21 103,599 +0.43(+2.71%)
Dec 04, 2007 15.69 15.94 15.47 15.78 93,302 -0.02(-0.12%)
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.