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 30, 2013 23.98 24.18 23.54 23.72 60,848 -0.35(-1.45%)
Aug 29, 2013 23.61 24.16 23.61 24.07 42,014 +0.34(+1.45%)
Aug 28, 2013 24.07 24.09 23.66 23.73 51,539 -0.35(-1.47%)
Aug 27, 2013 23.82 24.16 23.82 24.09 64,166 +0.33(+1.37%)
Aug 26, 2013 24.49 24.49 23.57 23.76 38,100 -0.57(-2.36%)
Aug 23, 2013 23.97 24.38 23.80 24.33 27,726 +0.50(+2.08%)
Aug 22, 2013 23.80 23.97 23.48 23.84 31,704 +0.06(+0.25%)
Aug 21, 2013 23.66 24.18 23.45 23.78 47,219 +0.00(+0.00%)
Aug 20, 2013 22.88 24.09 22.88 23.78 97,731 +0.99(+4.36%)
Aug 19, 2013 23.37 23.74 22.69 22.78 97,028 -0.66(-2.83%)
Aug 16, 2013 24.21 24.22 23.44 23.45 133,427 -0.97(-3.97%)
Aug 15, 2013 24.96 25.07 24.27 24.42 127,709 -0.74(-2.94%)
Aug 14, 2013 25.03 25.36 24.97 25.16 37,944 +0.07(+0.28%)
Aug 13, 2013 25.51 25.60 24.97 25.09 34,656 -0.48(-1.87%)
Aug 12, 2013 25.29 25.58 25.27 25.56 33,474 +0.05(+0.19%)
Aug 09, 2013 25.25 25.64 25.16 25.52 37,914 +0.21(+0.82%)
Aug 08, 2013 25.57 25.63 25.14 25.31 39,294 -0.01(-0.05%)
Aug 07, 2013 25.26 25.39 25.16 25.32 35,343 +0.03(+0.12%)
Aug 06, 2013 25.26 25.55 25.20 25.29 35,035 -0.01(-0.05%)
Aug 05, 2013 25.43 25.53 25.27 25.30 36,252 -0.05(-0.21%)
Aug 02, 2013 25.38 25.62 25.29 25.36 40,785 +0.09(+0.35%)
Aug 01, 2013 25.93 26.00 25.11 25.27 40,886 -0.44(-1.73%)
Jul 31, 2013 26.17 26.52 25.51 25.71 50,239 -0.40(-1.52%)
Jul 30, 2013 26.04 26.20 25.85 26.11 78,997 +0.11(+0.41%)
Jul 29, 2013 26.03 26.29 25.97 26.00 82,192 -0.59(-2.22%)
Jul 26, 2013 26.74 27.07 26.53 26.59 35,571 -0.29(-1.08%)
Jul 25, 2013 26.04 27.13 26.04 26.88 67,566 +0.59(+2.23%)
Jul 24, 2013 27.14 27.14 26.14 26.30 59,351 -0.72(-2.65%)
Jul 23, 2013 27.71 28.17 26.93 27.01 61,679 -0.51(-1.85%)
Jul 22, 2013 27.31 27.68 27.24 27.52 46,553 +0.28(+1.04%)
Jul 19, 2013 27.07 27.43 27.00 27.24 73,352 +0.22(+0.81%)
Jul 18, 2013 26.98 27.16 26.91 27.02 40,986 +0.10(+0.37%)
Jul 17, 2013 27.07 27.27 26.92 26.92 21,811 -0.08(-0.31%)
Jul 16, 2013 27.23 27.33 26.95 27.00 44,183 -0.05(-0.20%)
Jul 15, 2013 27.00 27.44 27.00 27.05 99,618 +0.35(+1.31%)
Jul 12, 2013 26.98 27.43 26.68 26.71 86,801 -0.22(-0.83%)
Jul 11, 2013 25.87 27.11 25.59 26.93 122,967 +1.22(+4.74%)
Jul 10, 2013 25.82 25.95 25.58 25.71 47,574 -0.06(-0.23%)
Jul 09, 2013 25.30 26.02 25.24 25.77 83,915 +0.40(+1.56%)
Jul 08, 2013 25.69 26.03 25.35 25.37 84,224 -0.34(-1.31%)
Jul 05, 2013 26.21 26.28 24.98 25.71 54,734 +0.07(+0.25%)
Jul 03, 2013 26.58 26.59 25.62 25.65 45,918 -0.89(-3.37%)
Jul 02, 2013 26.03 26.59 26.03 26.54 102,331 +0.59(+2.28%)
Jul 01, 2013 25.66 26.13 25.61 25.95 90,551 +0.44(+1.72%)
Jun 28, 2013 25.69 25.94 25.48 25.51 277,743 -0.24(-0.94%)
Jun 27, 2013 25.30 25.98 25.27 25.75 88,475 +0.72(+2.88%)
Jun 26, 2013 25.06 25.37 24.55 25.03 64,702 +0.21(+0.83%)
Jun 25, 2013 24.76 25.05 24.53 24.82 61,422 +0.24(+0.99%)
Jun 24, 2013 24.91 25.41 23.99 24.58 97,105 -0.63(-2.51%)
Jun 21, 2013 24.61 25.46 24.33 25.22 136,819 +0.69(+2.80%)
Jun 20, 2013 25.59 25.61 24.39 24.53 113,183 -1.30(-5.04%)
Jun 19, 2013 27.01 27.08 25.70 25.83 55,806 -1.27(-4.69%)
Jun 18, 2013 26.40 27.23 26.35 27.10 59,740 +0.64(+2.41%)
Jun 17, 2013 26.50 26.87 26.26 26.46 94,808 -0.20(-0.75%)
Jun 14, 2013 26.70 27.09 26.40 26.66 38,534 -0.16(-0.60%)
Jun 13, 2013 26.03 26.99 25.72 26.82 52,234 +0.84(+3.22%)
Jun 12, 2013 26.88 27.07 25.93 25.99 96,436 -0.75(-2.81%)
Jun 11, 2013 26.74 27.12 26.74 26.74 52,257 -0.20(-0.74%)
Jun 10, 2013 26.83 27.20 26.59 26.94 72,115 +0.27(+1.01%)
Jun 07, 2013 26.54 26.75 26.34 26.67 61,362 +0.16(+0.59%)
Jun 06, 2013 25.32 26.55 25.32 26.51 101,835 +1.12(+4.41%)
Jun 05, 2013 25.99 26.37 25.22 25.39 104,029 -0.55(-2.11%)
Jun 04, 2013 26.18 26.32 25.79 25.94 51,461 -0.24(-0.91%)
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.