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 (%)
Jun 30, 2003 12.68 12.85 12.57 12.85 150,670 +0.19(+1.47%)
Jun 27, 2003 12.73 12.90 12.66 12.66 153,822 -0.03(-0.26%)
Jun 26, 2003 12.63 12.71 12.63 12.70 88,679 +0.06(+0.49%)
Jun 25, 2003 12.71 12.71 12.57 12.63 44,339 -0.05(-0.38%)
Jun 24, 2003 12.56 12.75 12.52 12.68 78,592 +0.14(+1.14%)
Jun 23, 2003 12.71 12.78 12.42 12.54 97,505 -0.17(-1.31%)
Jun 20, 2003 12.78 12.82 12.68 12.71 109,273 -0.07(-0.56%)
Jun 19, 2003 12.85 12.87 12.78 12.78 108,012 -0.09(-0.70%)
Jun 18, 2003 12.85 12.92 12.75 12.87 49,172 -0.02(-0.15%)
Jun 17, 2003 12.96 12.99 12.85 12.89 161,597 -0.08(-0.59%)
Jun 16, 2003 12.66 12.96 12.63 12.96 71,027 +0.25(+1.98%)
Jun 13, 2003 13.02 13.02 12.71 12.71 45,810 -0.27(-2.09%)
Jun 12, 2003 12.97 12.98 12.85 12.98 41,397 -0.22(-1.69%)
Jun 11, 2003 13.18 13.25 13.12 13.21 60,520 +0.04(+0.33%)
Jun 10, 2003 13.21 13.27 13.14 13.16 57,368 +0.05(+0.40%)
Jun 09, 2003 13.09 13.16 13.03 13.11 46,441 +0.07(+0.55%)
Jun 06, 2003 12.85 13.09 12.79 13.04 58,839 +0.20(+1.59%)
Jun 05, 2003 12.85 12.90 12.81 12.83 49,593 -0.01(-0.11%)
Jun 04, 2003 12.87 12.92 12.81 12.85 88,889 -0.01(-0.11%)
Jun 03, 2003 12.94 12.94 12.82 12.86 115,787 -0.01(-0.07%)
Jun 02, 2003 12.85 12.94 12.71 12.87 102,758 +0.02(+0.18%)
May 30, 2003 12.84 13.02 12.81 12.85 179,039 +0.07(+0.56%)
May 29, 2003 12.85 12.89 12.68 12.78 129,236 -0.02(-0.19%)
May 28, 2003 12.75 12.87 12.71 12.80 139,533 -0.00(-0.04%)
May 27, 2003 12.80 12.85 12.71 12.81 122,091 -0.05(-0.37%)
May 23, 2003 12.79 12.86 12.71 12.85 46,651 +0.03(+0.22%)
May 22, 2003 12.55 12.82 12.50 12.82 45,600 +0.27(+2.12%)
May 21, 2003 12.55 12.63 12.41 12.56 34,252 +0.03(+0.27%)
May 20, 2003 12.37 12.62 12.37 12.53 77,541 +0.18(+1.43%)
May 19, 2003 12.42 12.42 12.35 12.35 81,114 -0.07(-0.54%)
May 16, 2003 12.41 12.43 12.35 12.42 73,549 +0.00(+0.04%)
May 15, 2003 12.48 12.48 12.33 12.41 80,273 -0.07(-0.57%)
May 14, 2003 12.62 12.62 12.42 12.48 71,868 -0.13(-1.02%)
May 13, 2003 12.47 12.61 12.47 12.61 69,346 +0.05(+0.38%)
May 12, 2003 12.80 12.82 12.52 12.56 67,455 -0.19(-1.49%)
May 09, 2003 12.66 12.75 12.60 12.75 47,491 +0.10(+0.83%)
May 08, 2003 12.40 12.65 12.39 12.65 98,765 +0.28(+2.23%)
May 07, 2003 12.38 12.38 12.28 12.37 47,071 +0.01(+0.12%)
May 06, 2003 12.42 12.46 12.32 12.36 125,243 -0.06(-0.50%)
May 05, 2003 12.37 12.46 12.35 12.42 78,172 +0.02(+0.19%)
May 02, 2003 12.52 12.56 12.36 12.40 68,715 -0.07(-0.57%)
May 01, 2003 12.40 12.52 12.28 12.47 46,230 +0.02(+0.19%)
Apr 30, 2003 12.52 12.60 12.19 12.44 159,076 -0.11(-0.91%)
Apr 29, 2003 12.68 12.70 12.52 12.56 141,844 -0.14(-1.09%)
Apr 28, 2003 12.75 12.85 12.63 12.70 60,100 +0.01(+0.11%)
Apr 25, 2003 12.77 12.85 12.68 12.68 148,569 -0.09(-0.71%)
Apr 24, 2003 12.75 12.80 12.71 12.77 29,629 -0.03(-0.22%)
Apr 23, 2003 12.85 12.88 12.75 12.80 57,158 -0.06(-0.44%)
Apr 22, 2003 12.85 12.90 12.78 12.86 49,172 -0.04(-0.29%)
Apr 21, 2003 12.75 13.06 12.71 12.90 49,172 +0.06(+0.48%)
Apr 17, 2003 12.81 12.83 12.66 12.83 57,578 +0.05(+0.37%)
Apr 16, 2003 12.73 12.82 12.61 12.79 55,266 +0.03(+0.22%)
Apr 15, 2003 12.72 12.82 12.71 12.76 31,731 +0.04(+0.34%)
Apr 14, 2003 12.66 12.77 12.64 12.72 34,463 +0.13(+1.02%)
Apr 11, 2003 12.66 12.71 12.47 12.59 34,463 -0.08(-0.60%)
Apr 10, 2003 12.52 12.71 12.49 12.66 28,999 +0.10(+0.76%)
Apr 09, 2003 12.61 12.76 12.56 12.57 25,006 -0.09(-0.71%)
Apr 08, 2003 12.71 12.71 12.52 12.66 44,759 -0.02(-0.19%)
Apr 07, 2003 12.71 12.78 12.54 12.68 33,202 -0.02(-0.19%)
Apr 04, 2003 12.78 12.80 12.47 12.71 38,455 -0.05(-0.37%)
Apr 03, 2003 12.69 12.79 12.66 12.75 28,579 +0.07(+0.52%)
Apr 02, 2003 12.48 12.73 12.48 12.69 40,557 +0.16(+1.29%)
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.