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 (%)
Mar 31, 2003 12.40 12.42 12.28 12.33 45,180 -0.08(-0.61%)
Mar 28, 2003 12.49 12.61 12.40 12.40 37,825 -0.12(-0.99%)
Mar 27, 2003 12.49 12.57 12.38 12.53 30,470 +0.01(+0.08%)
Mar 26, 2003 12.82 12.82 12.49 12.52 70,817 -0.30(-2.34%)
Mar 25, 2003 12.54 12.82 12.54 12.82 47,281 +0.22(+1.74%)
Mar 24, 2003 12.77 12.82 12.47 12.60 53,585 -0.18(-1.42%)
Mar 21, 2003 12.56 12.78 12.55 12.78 64,302 +0.20(+1.55%)
Mar 20, 2003 12.49 12.59 12.37 12.58 59,469 +0.04(+0.34%)
Mar 19, 2003 12.55 12.55 12.42 12.54 40,557 -0.02(-0.15%)
Mar 18, 2003 12.44 12.56 12.37 12.56 42,238 +0.07(+0.53%)
Mar 17, 2003 12.28 12.49 12.18 12.49 99,816 +0.17(+1.35%)
Mar 14, 2003 12.41 12.41 12.23 12.33 40,136 -0.09(-0.69%)
Mar 13, 2003 12.47 12.47 12.28 12.41 63,462 -0.17(-1.36%)
Mar 12, 2003 12.54 12.61 12.42 12.58 72,078 +0.02(+0.15%)
Mar 11, 2003 12.47 12.61 12.47 12.56 48,332 +0.04(+0.34%)
Mar 10, 2003 12.59 12.60 12.49 12.52 33,832 -0.05(-0.38%)
Mar 07, 2003 12.52 12.61 12.52 12.57 38,035 +0.01(+0.11%)
Mar 06, 2003 12.61 12.66 12.54 12.55 49,172 -0.13(-1.05%)
Mar 05, 2003 12.52 12.69 12.47 12.69 69,766 +0.17(+1.37%)
Mar 04, 2003 12.50 12.61 12.39 12.52 42,238 +0.02(+0.19%)
Mar 03, 2003 12.56 12.71 12.47 12.49 39,926 -0.05(-0.42%)
Feb 28, 2003 12.42 12.66 12.38 12.54 42,658 +0.07(+0.57%)
Feb 27, 2003 12.47 12.47 12.28 12.47 46,441 +0.10(+0.81%)
Feb 26, 2003 12.30 12.47 12.29 12.37 32,781 +0.01(+0.12%)
Feb 25, 2003 12.04 12.37 12.04 12.36 154,663 +0.32(+2.65%)
Feb 24, 2003 12.23 12.24 12.04 12.04 160,967 -0.24(-1.94%)
Feb 21, 2003 12.18 12.44 12.13 12.28 147,938 +0.05(+0.39%)
Feb 20, 2003 12.21 12.23 12.14 12.23 83,635 -0.03(-0.27%)
Feb 19, 2003 12.18 12.28 12.13 12.26 85,317 +0.10(+0.86%)
Feb 18, 2003 12.13 12.28 12.13 12.16 151,931 +0.02(+0.16%)
Feb 14, 2003 12.79 12.79 11.37 12.14 936,595 -0.64(-5.03%)
Feb 13, 2003 12.84 12.84 12.71 12.78 27,738 -0.00(-0.04%)
Feb 12, 2003 12.61 12.85 12.61 12.79 77,541 +0.13(+1.05%)
Feb 11, 2003 12.68 12.80 12.60 12.65 45,810 -0.08(-0.60%)
Feb 10, 2003 12.49 12.73 12.40 12.73 34,252 +0.17(+1.33%)
Feb 07, 2003 12.75 12.76 12.56 12.56 23,535 -0.16(-1.24%)
Feb 06, 2003 12.73 12.80 12.71 12.72 20,383 -0.05(-0.41%)
Feb 05, 2003 12.73 12.82 12.68 12.77 47,071 -0.02(-0.19%)
Feb 04, 2003 12.66 12.82 12.59 12.80 42,238 +0.09(+0.67%)
Feb 03, 2003 12.59 12.75 12.54 12.71 30,050 +0.12(+0.98%)
Jan 31, 2003 12.54 12.63 12.53 12.59 69,346 +0.10(+0.76%)
Jan 30, 2003 12.66 12.67 12.45 12.49 42,238 -0.14(-1.13%)
Jan 29, 2003 12.33 12.63 12.33 12.63 55,266 +0.24(+1.92%)
Jan 28, 2003 12.43 12.46 12.33 12.40 51,694 -0.05(-0.38%)
Jan 27, 2003 12.23 12.44 12.23 12.44 50,223 +0.17(+1.36%)
Jan 24, 2003 12.37 12.37 12.26 12.28 61,571 -0.06(-0.50%)
Jan 23, 2003 11.99 12.35 11.99 12.34 200,263 +0.30(+2.49%)
Jan 22, 2003 12.10 12.13 12.03 12.04 55,687 -0.07(-0.59%)
Jan 21, 2003 12.25 12.26 12.02 12.11 41,187 -0.15(-1.20%)
Jan 17, 2003 12.37 12.37 12.25 12.26 43,288 -0.14(-1.11%)
Jan 16, 2003 12.42 12.46 12.36 12.40 32,151 -0.07(-0.53%)
Jan 15, 2003 12.25 12.46 12.18 12.46 93,722 +0.20(+1.67%)
Jan 14, 2003 12.33 12.33 12.25 12.26 28,789 -0.07(-0.54%)
Jan 13, 2003 12.37 12.46 12.29 12.33 27,318 -0.10(-0.80%)
Jan 10, 2003 12.37 12.48 12.28 12.43 26,057 +0.00(+0.00%)
Jan 09, 2003 12.33 12.58 12.33 12.43 44,339 +0.05(+0.42%)
Jan 08, 2003 12.42 12.54 12.34 12.37 44,339 -0.09(-0.73%)
Jan 07, 2003 12.47 12.47 12.28 12.46 68,505 -0.05(-0.38%)
Jan 06, 2003 12.47 12.66 12.38 12.51 79,012 +0.01(+0.08%)
Jan 03, 2003 12.71 12.71 12.50 12.50 58,419 -0.16(-1.24%)
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.