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 (%)
Aug 29, 2003 12.82 12.87 12.77 12.82 91,621 +0.00(+0.00%)
Aug 28, 2003 12.84 12.87 12.76 12.82 63,462 -0.01(-0.07%)
Aug 27, 2003 12.83 12.85 12.80 12.82 127,765 -0.02(-0.15%)
Aug 26, 2003 12.85 12.85 12.71 12.84 60,940 +0.00(+0.00%)
Aug 25, 2003 12.78 12.85 12.73 12.84 70,607 +0.06(+0.48%)
Aug 22, 2003 12.85 12.85 12.74 12.78 55,477 -0.04(-0.33%)
Aug 21, 2003 12.84 12.85 12.80 12.82 29,629 +0.01(+0.07%)
Aug 20, 2003 12.80 12.83 12.73 12.82 31,941 -0.03(-0.22%)
Aug 19, 2003 12.85 12.94 12.74 12.84 56,107 +0.01(+0.07%)
Aug 18, 2003 13.11 13.11 12.81 12.83 79,643 -0.18(-1.35%)
Aug 15, 2003 13.11 13.11 13.01 13.01 27,948 -0.13(-0.98%)
Aug 14, 2003 12.90 13.15 12.90 13.14 33,412 +0.19(+1.43%)
Aug 13, 2003 13.04 13.04 12.95 12.95 44,970 -0.09(-0.66%)
Aug 12, 2003 12.71 13.04 12.69 13.04 50,223 +0.41(+3.24%)
Aug 11, 2003 12.75 12.92 12.56 12.63 48,752 -0.07(-0.56%)
Aug 08, 2003 12.85 12.90 12.61 12.70 39,296 -0.08(-0.60%)
Aug 07, 2003 12.66 12.92 12.65 12.78 55,056 +0.05(+0.37%)
Aug 06, 2003 12.80 12.85 12.71 12.73 27,738 -0.05(-0.37%)
Aug 05, 2003 13.06 13.06 12.73 12.78 57,158 -0.24(-1.83%)
Aug 04, 2003 13.23 13.23 12.97 13.02 45,180 -0.17(-1.26%)
Aug 01, 2003 13.06 13.22 13.04 13.18 65,143 +0.07(+0.54%)
Jul 31, 2003 13.30 13.30 12.99 13.11 82,585 -0.16(-1.18%)
Jul 30, 2003 13.30 13.30 13.06 13.27 47,491 -0.01(-0.07%)
Jul 29, 2003 13.30 13.30 13.16 13.28 34,463 +0.00(+0.04%)
Jul 28, 2003 13.11 13.30 13.04 13.27 45,180 +0.20(+1.53%)
Jul 25, 2003 13.11 13.12 13.04 13.07 23,745 -0.01(-0.07%)
Jul 24, 2003 13.21 13.23 13.06 13.08 39,506 -0.10(-0.76%)
Jul 23, 2003 13.20 13.22 13.02 13.18 46,651 +0.01(+0.07%)
Jul 22, 2003 12.90 13.31 12.89 13.17 74,389 +0.25(+1.95%)
Jul 21, 2003 13.04 13.08 12.78 12.92 50,433 -0.16(-1.20%)
Jul 18, 2003 12.97 13.09 12.92 13.08 20,383 +0.10(+0.81%)
Jul 17, 2003 13.12 13.13 12.97 12.97 44,339 -0.14(-1.09%)
Jul 16, 2003 13.16 13.17 13.06 13.12 37,615 -0.04(-0.33%)
Jul 15, 2003 13.25 13.25 13.09 13.16 33,412 -0.10(-0.72%)
Jul 14, 2003 13.32 13.32 13.16 13.25 34,463 -0.02(-0.18%)
Jul 11, 2003 13.18 13.40 13.18 13.28 56,317 +0.12(+0.90%)
Jul 10, 2003 13.32 13.40 13.09 13.16 47,701 -0.14(-1.07%)
Jul 09, 2003 13.28 13.40 13.23 13.30 66,404 -0.02(-0.18%)
Jul 08, 2003 13.31 13.35 13.14 13.32 82,375 +0.01(+0.11%)
Jul 07, 2003 13.02 13.31 12.97 13.31 89,099 +0.34(+2.64%)
Jul 03, 2003 12.99 13.02 12.92 12.97 25,637 -0.07(-0.55%)
Jul 02, 2003 12.85 13.04 12.85 13.04 48,332 +0.08(+0.59%)
Jul 01, 2003 12.85 12.96 12.78 12.96 59,049 +0.11(+0.89%)
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%)
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.