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, 2023 43.99 44.23 43.41 43.43 50,484 -0.62(-1.42%)
Aug 30, 2023 43.66 44.09 43.43 44.05 24,245 +0.17(+0.38%)
Aug 29, 2023 43.90 44.15 43.46 43.89 21,434 +0.18(+0.40%)
Aug 28, 2023 43.46 44.07 43.46 43.71 22,115 +0.15(+0.34%)
Aug 25, 2023 43.66 43.73 43.05 43.56 13,613 +0.14(+0.32%)
Aug 24, 2023 43.37 44.01 43.11 43.42 35,535 -0.17(-0.38%)
Aug 23, 2023 42.84 43.64 42.84 43.59 28,458 +0.88(+2.05%)
Aug 22, 2023 42.93 43.02 42.41 42.71 28,172 -0.40(-0.93%)
Aug 21, 2023 43.10 43.27 41.90 43.11 147,051 -0.13(-0.30%)
Aug 18, 2023 43.46 43.90 43.24 43.24 47,166 -0.12(-0.28%)
Aug 17, 2023 44.35 44.35 43.27 43.36 45,678 -0.32(-0.73%)
Aug 16, 2023 44.44 44.74 43.58 43.68 34,158 -0.76(-1.72%)
Aug 15, 2023 44.55 44.75 44.20 44.44 27,270 -0.29(-0.65%)
Aug 14, 2023 45.59 45.66 44.48 44.73 36,694 -0.86(-1.88%)
Aug 11, 2023 45.01 45.59 45.01 45.59 25,275 +0.61(+1.37%)
Aug 10, 2023 44.78 45.16 44.73 44.98 29,130 +0.26(+0.58%)
Aug 09, 2023 44.13 44.82 43.83 44.71 29,552 +0.41(+0.92%)
Aug 08, 2023 44.42 44.52 43.99 44.31 29,501 -0.61(-1.35%)
Aug 07, 2023 44.33 45.04 44.15 44.91 31,954 +0.67(+1.52%)
Aug 04, 2023 44.61 45.04 44.05 44.24 22,599 -0.20(-0.46%)
Aug 03, 2023 44.00 44.67 43.87 44.44 29,952 +0.08(+0.19%)
Aug 02, 2023 43.82 44.43 43.56 44.36 33,089 +0.09(+0.21%)
Aug 01, 2023 44.44 44.44 43.56 44.27 25,844 -0.19(-0.42%)
Jul 31, 2023 44.36 44.64 43.79 44.45 47,866 +0.38(+0.87%)
Jul 28, 2023 43.92 44.31 43.56 44.07 73,879 +0.24(+0.55%)
Jul 27, 2023 44.60 44.60 43.60 43.83 29,131 -0.42(-0.95%)
Jul 26, 2023 44.88 44.95 44.16 44.25 27,244 -0.71(-1.57%)
Jul 25, 2023 45.79 45.79 44.59 44.96 36,023 -0.83(-1.81%)
Jul 24, 2023 45.04 45.90 44.91 45.79 34,700 +0.34(+0.74%)
Jul 21, 2023 45.89 45.93 45.34 45.45 29,726 -0.34(-0.75%)
Jul 20, 2023 45.35 45.85 44.76 45.80 27,185 +0.70(+1.55%)
Jul 19, 2023 45.18 45.59 44.77 45.10 28,540 +0.23(+0.52%)
Jul 18, 2023 44.72 44.98 44.24 44.86 27,606 +0.10(+0.23%)
Jul 17, 2023 44.85 45.39 44.68 44.76 30,928 -0.36(-0.80%)
Jul 14, 2023 45.45 45.45 44.73 45.12 25,111 -0.51(-1.12%)
Jul 13, 2023 45.71 45.78 45.39 45.64 26,249 +0.03(+0.06%)
Jul 12, 2023 45.80 46.09 45.47 45.61 49,646 +0.44(+0.97%)
Jul 11, 2023 44.66 45.24 44.31 45.17 25,363 +0.75(+1.68%)
Jul 10, 2023 44.11 44.85 43.97 44.43 39,270 +0.11(+0.25%)
Jul 07, 2023 44.03 44.71 43.94 44.31 48,308 +0.34(+0.78%)
Jul 06, 2023 43.80 44.15 42.78 43.97 44,502 -0.24(-0.55%)
Jul 05, 2023 44.77 44.97 43.92 44.21 50,386 -0.51(-1.15%)
Jul 03, 2023 44.14 44.98 44.14 44.72 28,449 +0.41(+0.92%)
Jun 30, 2023 44.95 44.95 43.43 44.31 80,101 -0.18(-0.40%)
Jun 29, 2023 43.61 44.56 43.61 44.49 42,733 +0.59(+1.34%)
Jun 28, 2023 43.47 44.00 42.95 43.90 37,046 +0.28(+0.64%)
Jun 27, 2023 44.12 44.34 43.22 43.63 35,498 -0.41(-0.93%)
Jun 26, 2023 42.81 44.56 42.44 44.03 55,887 +1.06(+2.47%)
Jun 23, 2023 42.74 43.25 42.13 42.97 212,050 -0.31(-0.71%)
Jun 22, 2023 43.93 43.93 42.82 43.28 41,535 -0.61(-1.38%)
Jun 21, 2023 44.35 44.40 43.89 43.89 43,948 -0.68(-1.53%)
Jun 20, 2023 45.08 45.08 44.04 44.57 47,693 -0.58(-1.28%)
Jun 16, 2023 45.76 45.76 44.63 45.14 169,691 -0.12(-0.27%)
Jun 15, 2023 44.44 45.28 44.34 45.26 53,688 +0.50(+1.13%)
Jun 14, 2023 45.15 45.26 44.51 44.76 65,709 -0.06(-0.14%)
Jun 13, 2023 45.31 45.55 44.61 44.82 49,633 -0.27(-0.59%)
Jun 12, 2023 45.47 45.47 44.28 45.09 49,388 -0.42(-0.93%)
Jun 09, 2023 45.42 45.56 44.87 45.51 47,203 +0.39(+0.87%)
Jun 08, 2023 44.20 45.29 43.22 45.12 54,256 +0.62(+1.40%)
Jun 07, 2023 42.93 44.66 42.68 44.49 76,581 +1.98(+4.66%)
Jun 06, 2023 41.39 42.87 41.11 42.51 56,047 +1.25(+3.02%)
Jun 05, 2023 41.40 41.47 40.42 41.26 40,693 -0.36(-0.86%)
Jun 02, 2023 40.29 41.71 39.91 41.62 64,496 +1.71(+4.28%)
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.