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 31, 2004 13.93 13.94 13.92 13.94 196,481 +0.01(+0.07%)
Aug 30, 2004 13.94 13.94 13.87 13.93 22,905 -0.00(-0.03%)
Aug 27, 2004 13.92 13.94 13.87 13.93 23,325 +0.01(+0.10%)
Aug 26, 2004 13.92 13.94 13.87 13.92 29,839 -0.01(-0.10%)
Aug 25, 2004 13.93 13.94 13.87 13.93 29,839 +0.00(+0.03%)
Aug 24, 2004 13.93 13.94 13.88 13.93 31,100 +0.00(+0.00%)
Aug 23, 2004 13.94 13.94 13.88 13.93 46,441 -0.01(-0.07%)
Aug 20, 2004 13.93 13.94 13.90 13.94 54,636 +0.02(+0.17%)
Aug 19, 2004 13.86 13.94 13.82 13.91 142,895 +0.03(+0.24%)
Aug 18, 2004 13.67 13.97 13.64 13.88 28,999 +0.23(+1.71%)
Aug 17, 2004 13.64 13.67 13.60 13.65 13,448 +0.05(+0.38%)
Aug 16, 2004 13.47 13.63 13.47 13.60 16,811 +0.16(+1.20%)
Aug 13, 2004 13.47 13.52 13.40 13.43 11,557 +0.01(+0.11%)
Aug 12, 2004 13.51 13.51 13.39 13.42 21,224 -0.13(-0.98%)
Aug 11, 2004 13.47 13.55 13.41 13.55 32,781 +0.06(+0.46%)
Aug 10, 2004 13.37 13.59 13.37 13.49 34,463 +0.17(+1.29%)
Aug 09, 2004 13.63 13.63 13.32 13.32 35,093 -0.26(-1.93%)
Aug 06, 2004 13.42 13.59 13.38 13.58 35,093 +0.10(+0.78%)
Aug 05, 2004 13.71 13.71 13.47 13.48 45,600 -0.25(-1.84%)
Aug 04, 2004 13.63 13.73 13.46 13.73 47,912 +0.16(+1.16%)
Aug 03, 2004 13.75 13.76 13.53 13.57 28,158 -0.21(-1.52%)
Aug 02, 2004 13.49 13.78 13.34 13.78 28,579 +0.25(+1.83%)
Jul 30, 2004 13.50 13.57 13.47 13.53 18,912 +0.00(+0.00%)
Jul 29, 2004 13.49 13.63 13.41 13.53 34,673 +0.07(+0.53%)
Jul 28, 2004 13.38 13.47 13.19 13.46 31,731 +0.06(+0.43%)
Jul 27, 2004 13.35 13.50 13.34 13.41 29,209 +0.07(+0.54%)
Jul 26, 2004 13.42 13.46 13.30 13.33 31,521 -0.07(-0.50%)
Jul 23, 2004 13.56 13.56 13.40 13.40 39,926 -0.20(-1.50%)
Jul 22, 2004 13.72 13.72 13.59 13.61 29,209 -0.13(-0.94%)
Jul 21, 2004 13.91 13.91 13.72 13.73 84,686 -0.14(-0.99%)
Jul 20, 2004 13.71 13.99 13.71 13.87 62,621 +0.13(+0.97%)
Jul 19, 2004 13.80 13.80 13.67 13.74 24,796 -0.03(-0.24%)
Jul 16, 2004 13.71 13.84 13.71 13.77 37,615 +0.07(+0.52%)
Jul 15, 2004 13.63 13.78 13.59 13.70 30,050 +0.15(+1.09%)
Jul 14, 2004 13.75 13.75 13.53 13.55 38,245 -0.17(-1.21%)
Jul 13, 2004 13.76 13.85 13.68 13.72 22,905 -0.04(-0.31%)
Jul 12, 2004 13.58 13.81 13.56 13.76 31,941 +0.18(+1.33%)
Jul 09, 2004 13.73 13.73 13.56 13.58 33,622 -0.10(-0.70%)
Jul 08, 2004 13.68 13.72 13.58 13.68 75,650 -0.04(-0.31%)
Jul 07, 2004 13.53 13.73 13.50 13.72 37,404 +0.26(+1.91%)
Jul 06, 2004 13.56 13.58 13.38 13.46 29,839 -0.05(-0.39%)
Jul 02, 2004 13.51 13.63 13.43 13.51 61,150 -0.04(-0.28%)
Jul 01, 2004 13.74 13.74 13.45 13.55 52,114 -0.10(-0.77%)
Jun 30, 2004 13.56 13.66 13.49 13.66 47,491 +0.10(+0.70%)
Jun 29, 2004 13.55 13.56 13.30 13.56 61,150 +0.07(+0.53%)
Jun 28, 2004 13.49 13.51 13.28 13.49 88,048 +0.00(+0.00%)
Jun 25, 2004 13.48 13.57 13.44 13.49 89,940 +0.05(+0.35%)
Jun 24, 2004 13.30 13.47 13.29 13.44 44,970 +0.14(+1.07%)
Jun 23, 2004 13.09 13.32 13.09 13.30 25,006 +0.17(+1.27%)
Jun 22, 2004 13.24 13.24 12.99 13.13 42,448 -0.08(-0.61%)
Jun 21, 2004 13.09 13.25 13.07 13.21 24,166 +0.14(+1.09%)
Jun 18, 2004 13.16 13.27 12.94 13.07 79,853 -0.08(-0.62%)
Jun 17, 2004 13.06 13.18 13.00 13.15 28,158 -0.01(-0.07%)
Jun 16, 2004 12.97 13.21 12.92 13.16 60,100 +0.14(+1.10%)
Jun 15, 2004 12.59 13.14 12.56 13.02 70,607 +0.48(+3.83%)
Jun 14, 2004 12.92 12.94 12.54 12.54 71,657 -0.55(-4.18%)
Jun 10, 2004 13.13 13.14 13.04 13.09 86,998 -0.05(-0.40%)
Jun 09, 2004 13.23 13.30 13.13 13.14 55,687 -0.12(-0.90%)
Jun 08, 2004 13.27 13.31 13.22 13.26 84,686 -0.01(-0.11%)
Jun 07, 2004 13.32 13.37 13.25 13.27 74,389 +0.02(+0.14%)
Jun 04, 2004 13.37 13.51 13.25 13.25 217,495 -0.07(-0.54%)
Jun 03, 2004 13.32 13.46 13.18 13.32 56,948 -0.00(-0.04%)
Jun 02, 2004 13.37 13.49 13.32 13.33 39,086 -0.02(-0.14%)
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.