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 (%)
Apr 30, 2008 16.20 16.44 15.95 15.96 76,117 -0.25(-1.56%)
Apr 29, 2008 16.26 16.30 16.06 16.21 58,023 -0.03(-0.18%)
Apr 28, 2008 16.26 16.30 16.11 16.24 38,964 +0.03(+0.21%)
Apr 25, 2008 16.29 16.30 15.94 16.21 83,589 -0.11(-0.67%)
Apr 24, 2008 16.05 16.32 15.84 16.32 57,870 +0.38(+2.36%)
Apr 23, 2008 15.97 16.17 15.83 15.94 64,218 +0.02(+0.12%)
Apr 22, 2008 16.17 16.19 15.82 15.92 74,526 -0.36(-2.19%)
Apr 21, 2008 16.41 16.42 16.05 16.28 54,247 -0.10(-0.61%)
Apr 18, 2008 16.40 16.59 16.27 16.38 104,574 +0.06(+0.38%)
Apr 17, 2008 16.36 16.42 16.06 16.32 71,447 -0.08(-0.46%)
Apr 16, 2008 16.18 16.39 16.12 16.39 132,739 +0.26(+1.59%)
Apr 15, 2008 16.11 16.18 16.00 16.14 109,615 +0.11(+0.68%)
Apr 14, 2008 15.63 16.18 15.59 16.03 46,539 +0.42(+2.71%)
Apr 11, 2008 15.72 15.87 15.50 15.60 72,498 -0.28(-1.74%)
Apr 10, 2008 16.01 16.04 15.76 15.88 87,838 -0.17(-1.04%)
Apr 09, 2008 16.20 16.22 15.88 16.05 72,078 -0.12(-0.76%)
Apr 08, 2008 16.32 16.41 16.14 16.17 68,926 -0.26(-1.59%)
Apr 07, 2008 16.46 16.56 16.26 16.43 73,759 +0.06(+0.35%)
Apr 04, 2008 16.39 16.44 16.23 16.37 104,227 -0.03(-0.20%)
Apr 03, 2008 16.36 16.44 16.18 16.41 158,866 -0.06(-0.38%)
Apr 02, 2008 16.35 16.52 16.13 16.47 82,585 +0.09(+0.52%)
Apr 01, 2008 16.05 16.41 16.05 16.38 142,265 +0.54(+3.39%)
Mar 31, 2008 16.27 16.51 15.85 15.85 139,533 -0.42(-2.60%)
Mar 28, 2008 16.47 16.61 16.19 16.27 61,991 -0.15(-0.90%)
Mar 27, 2008 16.88 16.88 16.42 16.42 161,177 -0.48(-2.84%)
Mar 26, 2008 16.22 16.90 16.08 16.90 222,328 +0.54(+3.29%)
Mar 25, 2008 16.31 16.41 16.12 16.36 92,882 +0.02(+0.12%)
Mar 24, 2008 15.99 16.37 15.97 16.34 104,019 +0.43(+2.69%)
Mar 21, 2008 16.08 16.22 15.82 15.91 398,264 +0.00(+0.00%)
Mar 20, 2008 16.08 16.22 15.82 15.91 398,264 +0.21(+1.36%)
Mar 19, 2008 15.97 16.10 15.70 15.70 161,114 -0.24(-1.49%)
Mar 18, 2008 15.78 15.94 15.47 15.94 218,079 +0.42(+2.73%)
Mar 17, 2008 15.18 15.70 15.18 15.51 148,466 +0.12(+0.80%)
Mar 14, 2008 15.70 15.72 15.08 15.39 248,325 -0.31(-2.00%)
Mar 13, 2008 15.59 15.88 15.33 15.70 184,589 -0.11(-0.69%)
Mar 12, 2008 15.94 16.27 15.71 15.81 218,546 -0.13(-0.81%)
Mar 11, 2008 16.03 16.12 15.56 15.94 310,167 +0.39(+2.48%)
Mar 10, 2008 15.56 15.85 15.48 15.56 166,641 +0.06(+0.37%)
Mar 07, 2008 14.77 15.78 14.75 15.50 247,125 +0.54(+3.63%)
Mar 06, 2008 15.58 15.61 14.96 14.96 231,091 -0.69(-4.44%)
Mar 05, 2008 15.88 15.97 15.45 15.65 128,185 -0.23(-1.44%)
Mar 04, 2008 15.80 16.04 15.35 15.88 351,054 -0.10(-0.60%)
Mar 03, 2008 15.89 16.04 15.55 15.97 702,301 -0.05(-0.30%)
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%)
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.