Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.56 -0.22 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 42.00 42.83 40.76 40.84 117,797 -0.91(-2.17%)
Feb 27, 2018 42.68 42.81 41.70 41.74 88,214 -1.08(-2.53%)
Feb 26, 2018 43.35 43.35 42.49 42.83 56,731 -0.46(-1.06%)
Feb 23, 2018 43.17 43.38 42.34 43.29 65,277 +0.39(+0.91%)
Feb 22, 2018 41.96 43.30 41.74 42.89 60,603 +1.08(+2.59%)
Feb 21, 2018 42.32 42.91 41.62 41.81 94,661 -0.48(-1.13%)
Feb 20, 2018 43.68 43.85 42.10 42.29 55,035 -1.60(-3.65%)
Feb 16, 2018 43.89 43.89 43.89 0 +1.05(+2.46%)
Feb 15, 2018 42.84 43.18 42.37 42.84 82,578 +0.18(+0.42%)
Feb 14, 2018 43.97 44.03 42.37 42.66 87,876 -1.79(-4.03%)
Feb 13, 2018 43.91 44.70 43.45 44.45 44,690 +0.30(+0.68%)
Feb 12, 2018 45.48 45.48 42.06 44.15 113,711 -1.10(-2.43%)
Feb 09, 2018 43.88 45.61 43.59 45.25 52,393 +1.84(+4.25%)
Feb 08, 2018 44.50 45.00 43.38 43.40 91,093 -1.26(-2.82%)
Feb 07, 2018 45.27 45.99 45.27 44.66 96,042 -0.73(-1.61%)
Feb 06, 2018 45.79 43.66 45.39 95,963 -0.95(-2.05%)
Feb 05, 2018 46.97 47.13 45.48 46.35 48,880 -0.83(-1.75%)
Feb 02, 2018 47.95 48.02 46.55 47.17 98,024 -1.11(-2.31%)
Feb 01, 2018 49.02 49.14 48.18 48.29 61,914 -0.80(-1.64%)
Jan 31, 2018 48.61 49.40 48.27 49.09 86,247 +0.55(+1.14%)
Jan 30, 2018 48.68 49.11 47.62 48.54 93,258 -0.38(-0.77%)
Jan 29, 2018 49.57 49.71 48.86 48.91 30,755 -1.03(-2.07%)
Jan 26, 2018 50.23 50.53 49.44 49.95 33,742 -0.35(-0.69%)
Jan 25, 2018 50.32 50.51 49.59 50.29 52,038 +0.13(+0.25%)
Jan 24, 2018 50.58 51.47 50.00 50.17 43,706 -0.52(-1.03%)
Jan 23, 2018 50.06 51.08 49.35 50.69 31,853 +0.72(+1.45%)
Jan 22, 2018 49.87 50.34 49.62 49.97 67,530 +0.01(+0.01%)
Jan 19, 2018 49.13 50.03 48.91 49.96 59,567 +0.65(+1.32%)
Jan 18, 2018 50.00 50.00 49.16 49.31 53,486 -0.63(-1.27%)
Jan 17, 2018 49.92 50.48 49.33 49.95 74,939 +0.30(+0.61%)
Jan 16, 2018 49.65 50.81 49.61 49.64 73,307 -0.01(-0.01%)
Jan 12, 2018 49.65 49.65 49.65 0 -0.49(-0.99%)
Jan 11, 2018 49.40 51.07 48.46 50.15 62,573 +0.60(+1.21%)
Jan 10, 2018 50.15 50.15 48.63 49.55 64,833 -0.83(-1.65%)
Jan 09, 2018 51.52 51.52 49.97 50.38 66,551 -1.08(-2.11%)
Jan 08, 2018 51.79 51.99 51.07 51.47 40,625 -0.40(-0.77%)
Jan 05, 2018 51.92 52.43 51.27 51.86 47,822 -0.13(-0.24%)
Jan 04, 2018 53.12 53.39 51.88 51.99 37,764 -1.18(-2.22%)
Jan 03, 2018 54.44 54.44 53.10 53.17 40,955 -1.25(-2.29%)
Jan 02, 2018 55.64 55.64 54.09 54.42 52,712 -0.99(-1.78%)
Dec 29, 2017 55.40 55.40 55.40 0 +0.04(+0.08%)
Dec 28, 2017 54.74 55.48 54.50 55.36 36,154 +0.68(+1.24%)
Dec 27, 2017 53.93 54.95 53.58 54.68 40,062 +0.90(+1.67%)
Dec 26, 2017 54.50 54.95 53.77 53.78 61,380 -0.55(-1.00%)
Dec 22, 2017 54.11 54.59 53.55 54.33 30,995 +0.30(+0.55%)
Dec 21, 2017 54.05 54.21 53.52 54.03 48,017 -0.02(-0.04%)
Dec 20, 2017 54.84 55.46 53.92 54.05 65,954 -0.86(-1.57%)
Dec 19, 2017 56.59 57.39 54.59 54.92 55,736 -1.72(-3.03%)
Dec 18, 2017 57.10 57.38 56.25 56.64 55,736 -0.14(-0.25%)
Dec 15, 2017 55.87 57.22 55.57 56.78 234,095 +0.89(+1.59%)
Dec 14, 2017 55.95 56.66 55.41 55.89 59,857 -0.20(-0.35%)
Dec 13, 2017 53.93 56.28 53.93 56.09 73,714 +2.29(+4.25%)
Dec 12, 2017 53.57 54.69 53.50 53.80 42,357 +0.40(+0.75%)
Dec 11, 2017 53.71 53.85 53.10 53.39 44,892 -0.20(-0.38%)
Dec 08, 2017 54.07 54.75 53.36 53.60 43,504 +0.00(+0.00%)
Dec 07, 2017 53.00 54.18 53.00 53,483 +0.00(+0.00%)
Dec 06, 2017 52.79 53.01 52.48 52.83 29,734 -0.17(-0.32%)
Dec 05, 2017 53.99 53.99 52.81 53.00 35,459 -0.98(-1.82%)
Dec 04, 2017 54.48 54.48 53.66 53.98 36,226 -0.35(-0.65%)
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.