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, 2008 14.55 14.61 14.24 14.28 143,694 -0.22(-1.51%)
Jun 27, 2008 14.51 14.59 14.16 14.50 334,982 -0.11(-0.78%)
Jun 26, 2008 14.95 14.97 14.56 14.61 235,367 -0.47(-3.09%)
Jun 25, 2008 16.17 16.17 15.02 15.08 233,285 -0.39(-2.52%)
Jun 24, 2008 15.58 15.78 15.35 15.47 77,432 -0.10(-0.67%)
Jun 23, 2008 16.01 16.01 15.57 15.57 100,602 -0.30(-1.86%)
Jun 20, 2008 16.09 16.15 15.84 15.87 160,547 -0.32(-1.97%)
Jun 19, 2008 16.04 16.18 15.93 16.18 67,284 +0.15(+0.92%)
Jun 18, 2008 15.96 16.18 15.87 16.04 63,504 -0.13(-0.82%)
Jun 17, 2008 16.49 16.56 16.07 16.17 58,755 -0.33(-2.02%)
Jun 16, 2008 16.24 16.55 16.18 16.50 78,287 +0.24(+1.49%)
Jun 13, 2008 16.07 16.35 16.01 16.26 39,201 +0.22(+1.36%)
Jun 12, 2008 16.18 16.22 15.90 16.04 88,925 -0.20(-1.20%)
Jun 11, 2008 16.38 16.44 16.18 16.24 54,520 -0.22(-1.36%)
Jun 10, 2008 16.47 16.56 16.34 16.46 104,025 -0.01(-0.06%)
Jun 09, 2008 16.65 16.68 16.42 16.47 110,035 -0.19(-1.11%)
Jun 06, 2008 17.08 17.13 16.63 16.66 105,257 -0.52(-3.05%)
Jun 05, 2008 16.73 17.18 16.72 17.18 147,007 +0.39(+2.35%)
Jun 04, 2008 16.50 16.78 16.41 16.78 135,782 +0.21(+1.29%)
Jun 03, 2008 16.23 16.57 16.21 16.57 150,632 +0.35(+2.14%)
Jun 02, 2008 16.28 16.28 15.89 16.22 126,071 -0.01(-0.06%)
May 30, 2008 16.04 16.23 15.89 16.23 115,112 +0.16(+0.98%)
May 29, 2008 15.87 16.13 15.86 16.07 55,691 +0.16(+0.99%)
May 28, 2008 15.86 15.92 15.74 15.92 51,963 +0.09(+0.57%)
May 27, 2008 15.32 15.83 15.28 15.83 76,863 +0.43(+2.81%)
May 26, 2008 15.32 15.41 15.23 15.39 0 +0.00(+0.00%)
May 23, 2008 15.32 15.41 15.23 15.39 112,681 -0.11(-0.74%)
May 22, 2008 15.61 15.68 15.47 15.51 78,340 -0.11(-0.70%)
May 21, 2008 15.92 15.95 15.47 15.62 107,844 -0.23(-1.47%)
May 20, 2008 16.15 16.15 15.76 15.85 77,314 -0.19(-1.16%)
May 19, 2008 15.98 16.15 15.92 16.04 90,379 -0.01(-0.09%)
May 16, 2008 16.29 16.30 15.88 16.05 105,461 -0.23(-1.40%)
May 15, 2008 15.89 16.28 15.86 16.28 75,446 +0.34(+2.12%)
May 14, 2008 16.25 16.25 15.85 15.94 54,073 -0.18(-1.12%)
May 13, 2008 16.10 16.17 15.88 16.12 43,440 +0.01(+0.09%)
May 12, 2008 15.81 16.11 15.67 16.11 74,776 +0.30(+1.87%)
May 09, 2008 15.66 15.81 15.49 15.81 32,151 +0.02(+0.12%)
May 08, 2008 15.82 15.82 15.57 15.79 112,536 +0.14(+0.88%)
May 07, 2008 16.06 16.06 15.59 15.66 112,530 -0.40(-2.46%)
May 06, 2008 16.01 16.05 15.88 16.05 56,605 +0.06(+0.39%)
May 05, 2008 15.99 16.08 15.82 15.99 102,084 -0.03(-0.21%)
May 02, 2008 16.66 16.69 15.94 16.02 122,667 -0.65(-3.91%)
May 01, 2008 15.90 16.69 15.90 16.67 97,690 +0.71(+4.47%)
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%)
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.