Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.56 -0.22 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 17.30 17.59 17.23 17.46 0 -0.14(-0.81%)
Aug 28, 2008 16.99 17.60 16.99 17.60 70,399 +0.59(+3.47%)
Aug 27, 2008 16.78 17.03 16.78 17.01 37,096 +0.11(+0.68%)
Aug 26, 2008 16.86 16.97 16.67 16.90 40,180 +0.09(+0.51%)
Aug 25, 2008 16.78 17.23 16.78 16.81 56,273 -0.23(-1.34%)
Aug 22, 2008 16.88 17.23 16.79 17.04 0 +0.20(+1.22%)
Aug 21, 2008 16.86 17.01 16.80 16.84 33,132 -0.22(-1.31%)
Aug 20, 2008 17.16 17.27 16.89 17.06 43,486 -0.02(-0.11%)
Aug 19, 2008 17.29 17.34 16.94 17.08 47,416 -0.21(-1.21%)
Aug 18, 2008 17.40 17.69 17.13 17.29 47,556 -0.17(-0.95%)
Aug 15, 2008 18.13 18.18 17.33 17.45 0 -0.42(-2.37%)
Aug 14, 2008 17.73 18.04 17.59 17.88 67,423 +0.05(+0.29%)
Aug 13, 2008 17.01 17.87 17.01 17.83 119,893 +0.74(+4.35%)
Aug 12, 2008 17.41 17.41 16.93 17.08 54,985 -0.37(-2.13%)
Aug 11, 2008 16.93 17.49 16.89 17.45 117,371 +0.50(+2.98%)
Aug 08, 2008 16.55 17.25 16.55 16.95 111,042 +0.36(+2.15%)
Aug 07, 2008 16.92 17.05 16.51 16.59 51,894 -0.59(-3.46%)
Aug 06, 2008 17.25 17.37 16.92 17.19 64,967 -0.28(-1.58%)
Aug 05, 2008 17.00 17.53 16.88 17.46 136,654 +0.50(+2.95%)
Aug 04, 2008 16.79 17.08 16.56 16.96 60,472 +0.11(+0.68%)
Aug 01, 2008 16.62 16.95 16.30 16.85 39,159 +0.21(+1.26%)
Jul 31, 2008 16.59 16.82 16.42 16.64 60,346 -0.13(-0.77%)
Jul 30, 2008 16.87 17.13 16.30 16.77 92,316 -0.12(-0.70%)
Jul 29, 2008 16.89 16.89 16.20 16.89 140,686 +0.70(+4.35%)
Jul 28, 2008 16.44 16.52 16.09 16.18 51,284 -0.41(-2.47%)
Jul 25, 2008 16.10 16.66 15.89 16.59 98,969 +0.76(+4.81%)
Jul 24, 2008 16.61 16.61 15.83 15.83 101,537 -0.80(-4.83%)
Jul 23, 2008 16.50 16.65 16.31 16.64 63,912 +0.10(+0.58%)
Jul 22, 2008 15.80 16.55 15.64 16.54 114,068 +0.69(+4.32%)
Jul 21, 2008 15.92 15.92 15.68 15.86 48,912 +0.01(+0.06%)
Jul 18, 2008 15.94 16.00 15.48 15.85 58,087 -0.18(-1.13%)
Jul 17, 2008 15.31 16.06 15.31 16.03 96,378 +0.21(+1.32%)
Jul 16, 2008 15.09 15.82 14.98 15.82 110,096 +0.65(+4.27%)
Jul 15, 2008 14.99 15.53 14.80 15.17 100,024 +0.07(+0.47%)
Jul 14, 2008 15.57 15.63 15.09 15.10 78,056 -0.41(-2.67%)
Jul 11, 2008 14.89 15.60 14.89 15.51 91,661 +0.46(+3.03%)
Jul 10, 2008 14.73 15.19 14.73 15.06 89,500 +0.39(+2.69%)
Jul 09, 2008 15.59 15.59 14.65 14.66 73,904 -0.90(-5.78%)
Jul 08, 2008 14.63 15.56 14.51 15.56 155,346 +0.96(+6.58%)
Jul 07, 2008 14.72 14.88 14.33 14.60 82,906 -0.10(-0.71%)
Jul 04, 2008 14.61 14.77 14.50 14.70 30,243 +0.00(+0.00%)
Jul 03, 2008 14.61 14.77 14.50 14.70 30,243 +0.12(+0.85%)
Jul 02, 2008 14.90 14.94 14.54 14.58 71,437 -0.30(-1.98%)
Jul 01, 2008 14.23 14.88 14.18 14.88 121,028 +0.60(+4.20%)
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%)
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.