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 26, 2010 16.49 16.63 16.08 16.10 132,585 -0.39(-2.39%)
Feb 25, 2010 16.33 16.54 16.25 16.49 56,429 +0.07(+0.41%)
Feb 24, 2010 16.22 16.47 16.02 16.43 121,444 +0.26(+1.59%)
Feb 23, 2010 15.96 16.27 15.87 16.17 87,622 +0.21(+1.34%)
Feb 22, 2010 16.10 16.18 15.90 15.96 102,292 -0.13(-0.83%)
Feb 19, 2010 15.92 16.11 15.61 16.09 87,464 +0.17(+1.05%)
Feb 18, 2010 15.84 15.93 15.68 15.92 54,651 +0.05(+0.33%)
Feb 17, 2010 15.75 15.87 15.68 15.87 48,704 +0.13(+0.82%)
Feb 16, 2010 15.79 15.83 15.55 15.74 63,302 -0.02(-0.12%)
Feb 12, 2010 15.74 15.76 15.76 15.76 64,933 -0.11(-0.69%)
Feb 11, 2010 15.48 15.87 15.41 15.87 117,107 +0.40(+2.62%)
Feb 10, 2010 15.45 15.57 14.99 15.47 102,332 +0.05(+0.31%)
Feb 09, 2010 15.55 15.62 15.38 15.42 82,786 -0.04(-0.25%)
Feb 08, 2010 15.52 15.61 15.36 15.46 92,440 -0.15(-0.98%)
Feb 05, 2010 15.47 15.62 15.34 15.61 62,409 +0.14(+0.92%)
Feb 04, 2010 15.50 15.62 15.40 15.47 106,614 -0.15(-0.95%)
Feb 03, 2010 15.61 15.72 15.50 15.61 68,680 +0.00(+0.00%)
Feb 02, 2010 15.87 15.87 15.61 15.61 75,658 -0.28(-1.74%)
Feb 01, 2010 15.92 15.93 15.65 15.89 72,164 +0.09(+0.57%)
Jan 29, 2010 15.73 15.95 15.68 15.80 112,282 +0.12(+0.76%)
Jan 28, 2010 15.84 15.88 15.64 15.68 61,442 -0.09(-0.57%)
Jan 27, 2010 15.68 15.80 15.64 15.77 63,355 +0.06(+0.36%)
Jan 26, 2010 15.90 16.04 15.68 15.71 79,098 -0.24(-1.49%)
Jan 25, 2010 15.89 16.05 15.79 15.95 63,317 +0.16(+0.99%)
Jan 22, 2010 15.77 16.08 15.77 15.79 108,216 -0.02(-0.15%)
Jan 21, 2010 16.11 16.18 15.71 15.82 113,696 -0.27(-1.66%)
Jan 20, 2010 15.90 16.12 15.62 16.08 144,822 +0.09(+0.57%)
Jan 19, 2010 15.67 16.06 15.67 15.99 81,139 +0.39(+2.53%)
Jan 15, 2010 15.93 15.60 15.60 15.60 90,990 -0.26(-1.65%)
Jan 14, 2010 15.58 15.93 15.54 15.86 63,140 +0.29(+1.90%)
Jan 13, 2010 15.48 15.58 15.25 15.57 122,795 +0.27(+1.74%)
Jan 12, 2010 15.22 15.33 15.16 15.30 53,207 -0.01(-0.09%)
Jan 11, 2010 15.48 15.48 15.19 15.31 67,095 -0.05(-0.34%)
Jan 08, 2010 15.34 15.37 15.23 15.37 45,073 +0.03(+0.19%)
Jan 07, 2010 15.23 15.35 15.10 15.34 124,878 +0.15(+0.97%)
Jan 06, 2010 15.25 15.40 15.18 15.19 57,389 -0.06(-0.41%)
Jan 05, 2010 15.30 15.30 15.13 15.25 117,596 -0.00(-0.03%)
Jan 04, 2010 15.34 15.47 15.24 15.26 101,579 +0.01(+0.09%)
Dec 31, 2009 15.25 15.24 15.24 15.24 121,040 +0.06(+0.41%)
Dec 30, 2009 14.95 15.18 14.90 15.18 86,407 +0.23(+1.53%)
Dec 29, 2009 14.93 14.99 14.90 14.95 94,569 +0.04(+0.26%)
Dec 28, 2009 14.95 14.95 14.79 14.91 91,005 +0.15(+1.03%)
Dec 24, 2009 14.80 14.80 14.67 14.76 34,816 +0.05(+0.36%)
Dec 23, 2009 14.75 14.81 14.69 14.71 70,403 +0.01(+0.10%)
Dec 22, 2009 14.69 14.73 14.67 14.69 60,110 -0.01(-0.07%)
Dec 21, 2009 14.69 14.72 14.60 14.70 80,387 +0.05(+0.32%)
Dec 18, 2009 14.70 14.70 14.35 14.66 236,805 +0.07(+0.46%)
Dec 17, 2009 14.56 14.71 14.50 14.59 89,481 -0.03(-0.23%)
Dec 16, 2009 14.61 14.67 14.44 14.62 97,690 +0.14(+0.99%)
Dec 15, 2009 14.59 14.74 14.47 14.48 85,640 -0.20(-1.39%)
Dec 14, 2009 14.55 14.69 14.53 14.69 116,022 -0.16(-1.06%)
Dec 11, 2009 14.83 14.93 14.75 14.84 164,413 +0.06(+0.39%)
Dec 10, 2009 14.83 14.97 14.66 14.79 130,522 -0.03(-0.22%)
Dec 09, 2009 14.81 14.99 14.80 14.82 139,470 +0.05(+0.32%)
Dec 08, 2009 14.85 14.89 14.76 14.77 108,449 -0.12(-0.80%)
Dec 07, 2009 14.62 14.90 14.60 14.89 139,560 +0.29(+1.95%)
Dec 04, 2009 14.62 14.63 14.48 14.60 120,990 +0.15(+1.02%)
Dec 03, 2009 14.51 14.63 14.42 14.46 150,286 +0.05(+0.36%)
Dec 02, 2009 14.44 14.55 14.28 14.40 120,490 -0.04(-0.26%)
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.