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, 2009 15.74 16.01 15.58 15.98 110,372 +0.13(+0.84%)
Aug 28, 2009 16.17 16.17 15.71 15.85 68,350 -0.24(-1.48%)
Aug 27, 2009 16.10 16.15 15.79 16.09 69,104 -0.05(-0.29%)
Aug 26, 2009 15.97 16.18 15.90 16.14 43,299 +0.11(+0.68%)
Aug 25, 2009 15.93 16.18 15.85 16.03 47,680 +0.20(+1.23%)
Aug 24, 2009 16.06 16.08 15.68 15.83 62,981 -0.21(-1.31%)
Aug 21, 2009 15.81 16.06 15.68 16.04 99,301 +0.44(+2.81%)
Aug 20, 2009 15.39 15.60 15.32 15.60 71,340 +0.22(+1.42%)
Aug 19, 2009 15.44 15.80 15.26 15.38 57,498 -0.20(-1.31%)
Aug 18, 2009 15.63 15.89 15.44 15.59 39,693 +0.09(+0.58%)
Aug 17, 2009 15.47 15.63 15.40 15.50 66,370 -0.22(-1.42%)
Aug 14, 2009 15.88 15.91 15.53 15.72 73,429 -0.21(-1.31%)
Aug 13, 2009 16.29 16.35 15.83 15.93 61,583 -0.30(-1.88%)
Aug 12, 2009 16.18 16.75 16.18 16.24 48,697 +0.06(+0.35%)
Aug 11, 2009 16.56 16.61 16.09 16.18 53,197 -0.36(-2.19%)
Aug 10, 2009 16.70 16.87 16.42 16.54 50,381 -0.25(-1.47%)
Aug 07, 2009 16.66 16.85 16.47 16.79 101,336 +0.31(+1.88%)
Aug 06, 2009 16.56 16.61 16.33 16.48 100,125 -0.01(-0.06%)
Aug 05, 2009 16.56 16.65 16.41 16.49 69,161 -0.16(-0.97%)
Aug 04, 2009 16.43 16.66 16.39 16.65 58,954 +0.08(+0.46%)
Aug 03, 2009 16.44 16.62 16.18 16.57 67,627 +0.31(+1.93%)
Jul 31, 2009 16.11 16.65 16.10 16.26 97,498 +0.03(+0.21%)
Jul 30, 2009 16.09 16.23 15.93 16.23 108,487 +0.31(+1.97%)
Jul 29, 2009 15.85 15.94 15.61 15.91 43,946 -0.03(-0.18%)
Jul 28, 2009 15.75 15.94 15.63 15.94 33,181 +0.07(+0.42%)
Jul 27, 2009 15.68 15.88 15.60 15.88 34,599 +0.08(+0.48%)
Jul 24, 2009 15.54 15.91 15.54 15.80 49,412 +0.11(+0.73%)
Jul 23, 2009 15.22 15.81 15.19 15.68 132,716 +0.40(+2.65%)
Jul 22, 2009 15.32 15.42 15.16 15.28 44,709 -0.05(-0.31%)
Jul 21, 2009 15.39 15.41 15.01 15.33 58,414 -0.02(-0.12%)
Jul 20, 2009 15.12 15.35 14.88 15.35 67,568 +0.27(+1.80%)
Jul 17, 2009 15.30 15.30 14.84 15.08 56,948 -0.22(-1.43%)
Jul 16, 2009 15.09 15.34 14.87 15.29 58,839 +0.18(+1.20%)
Jul 15, 2009 14.76 15.20 14.65 15.11 112,656 +0.53(+3.62%)
Jul 14, 2009 14.54 14.60 14.14 14.59 59,639 +0.00(+0.03%)
Jul 13, 2009 14.10 14.58 14.10 14.58 97,664 +0.37(+2.58%)
Jul 10, 2009 14.04 14.24 13.84 14.21 56,273 +0.18(+1.29%)
Jul 09, 2009 14.66 14.66 14.00 14.03 71,949 -0.49(-3.37%)
Jul 08, 2009 14.62 14.63 14.28 14.52 68,814 -0.02(-0.16%)
Jul 07, 2009 14.73 14.79 14.42 14.55 177,980 -0.14(-0.97%)
Jul 06, 2009 14.58 14.69 14.28 14.69 137,360 +0.08(+0.55%)
Jul 02, 2009 15.09 15.09 14.52 14.61 141,403 -0.69(-4.54%)
Jul 01, 2009 15.20 15.37 15.08 15.30 157,729 +0.30(+2.03%)
Jun 30, 2009 14.98 15.19 14.82 15.00 98,442 +0.10(+0.64%)
Jun 29, 2009 14.77 14.99 14.61 14.90 75,368 +0.21(+1.46%)
Jun 26, 2009 14.95 15.10 14.66 14.69 421,173 -0.38(-2.50%)
Jun 25, 2009 14.77 15.10 14.69 15.07 122,812 +0.29(+1.96%)
Jun 24, 2009 14.86 15.00 14.63 14.78 95,630 +0.02(+0.13%)
Jun 23, 2009 14.84 15.16 14.76 14.76 89,570 -0.11(-0.77%)
Jun 22, 2009 14.99 15.07 14.87 14.87 99,812 -0.21(-1.39%)
Jun 19, 2009 15.50 15.50 15.06 15.08 207,267 -0.26(-1.71%)
Jun 18, 2009 15.46 15.46 15.22 15.34 64,563 +0.01(+0.09%)
Jun 17, 2009 15.13 15.45 15.13 15.33 85,300 +0.20(+1.35%)
Jun 16, 2009 15.46 15.54 15.00 15.12 49,143 -0.14(-0.90%)
Jun 15, 2009 15.24 15.39 14.99 15.26 113,921 -0.37(-2.37%)
Jun 12, 2009 15.29 15.65 15.23 15.63 65,263 +0.15(+0.95%)
Jun 11, 2009 15.85 15.93 15.47 15.48 102,867 -0.25(-1.60%)
Jun 10, 2009 16.21 16.27 15.33 15.74 282,935 -0.36(-2.22%)
Jun 09, 2009 16.31 16.31 16.08 16.09 88,832 -0.09(-0.53%)
Jun 08, 2009 16.20 16.41 16.07 16.18 51,841 -0.01(-0.06%)
Jun 05, 2009 16.21 16.32 15.99 16.19 88,750 +0.06(+0.38%)
Jun 04, 2009 16.09 16.13 15.58 16.13 156,682 +0.10(+0.59%)
Jun 03, 2009 15.57 16.04 15.54 16.03 88,048 +0.20(+1.23%)
Jun 02, 2009 15.51 15.92 15.39 15.84 117,010 +0.20(+1.28%)
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.