Skip to main content

Universal Health Realty Income Trust (NY: UHT )

36.49 -0.17 (-0.46%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 35.64 36.72 35.64 36.66 88,894 +1.34(+3.79%)
Mar 26, 2024 35.99 36.11 35.30 35.32 56,911 -0.44(-1.23%)
Mar 25, 2024 35.51 36.12 35.51 35.76 140,896 +0.14(+0.39%)
Mar 22, 2024 36.88 36.88 35.52 35.62 103,642 -0.97(-2.65%)
Mar 21, 2024 35.97 36.87 35.96 36.59 197,180 +0.57(+1.58%)
Mar 20, 2024 35.50 36.11 34.85 36.02 187,949 +0.43(+1.21%)
Mar 19, 2024 35.49 35.84 35.38 35.59 111,687 +0.13(+0.37%)
Mar 18, 2024 35.35 35.84 35.20 35.46 129,747 +0.12(+0.34%)
Mar 15, 2024 36.30 36.85 35.04 35.34 1,132,148 -1.13(-3.11%)
Mar 14, 2024 37.39 37.39 36.17 36.48 195,580 -0.91(-2.44%)
Mar 13, 2024 37.31 37.60 37.11 37.39 91,529 -0.05(-0.13%)
Mar 12, 2024 37.99 38.18 37.26 37.44 108,787 -0.69(-1.80%)
Mar 11, 2024 38.25 38.53 37.85 38.12 111,503 +0.02(+0.05%)
Mar 08, 2024 37.54 38.15 37.48 38.10 87,226 +0.69(+1.83%)
Mar 07, 2024 38.01 38.22 37.35 37.42 91,397 -0.47(-1.24%)
Mar 06, 2024 38.26 38.56 37.65 37.89 120,440 -0.06(-0.16%)
Mar 05, 2024 38.19 38.61 37.73 37.95 128,036 -0.25(-0.64%)
Mar 04, 2024 38.15 38.26 37.78 38.19 93,144 -0.03(-0.08%)
Mar 01, 2024 38.10 38.40 37.63 38.22 109,451 +0.20(+0.52%)
Feb 29, 2024 40.26 40.29 37.88 38.02 322,499 -1.92(-4.81%)
Feb 28, 2024 40.38 40.72 39.28 39.95 187,812 -1.20(-2.91%)
Feb 27, 2024 40.30 41.21 39.89 41.14 175,550 +1.27(+3.20%)
Feb 26, 2024 41.28 41.28 39.80 39.87 83,874 -1.07(-2.61%)
Feb 23, 2024 40.89 41.26 40.74 40.94 56,870 +0.05(+0.12%)
Feb 22, 2024 40.81 41.11 40.05 40.89 81,081 +0.25(+0.63%)
Feb 21, 2024 40.02 40.96 40.02 40.63 72,589 +0.65(+1.62%)
Feb 20, 2024 38.73 40.09 38.73 39.99 84,689 +1.05(+2.69%)
Feb 16, 2024 38.71 39.16 38.40 38.94 59,457 -0.25(-0.65%)
Feb 15, 2024 38.32 39.22 38.32 39.19 52,797 +1.29(+3.42%)
Feb 14, 2024 38.18 38.40 37.84 37.90 51,055 +0.16(+0.42%)
Feb 13, 2024 38.51 38.68 37.56 37.74 66,826 -1.72(-4.35%)
Feb 12, 2024 38.36 39.64 38.19 39.46 63,670 +1.20(+3.13%)
Feb 09, 2024 37.55 38.29 37.13 38.26 58,330 +0.63(+1.67%)
Feb 08, 2024 36.80 37.69 36.80 37.63 64,874 +0.70(+1.88%)
Feb 07, 2024 38.11 38.11 36.80 36.94 58,207 -1.26(-3.31%)
Feb 06, 2024 38.30 38.94 38.06 38.20 56,781 -0.05(-0.13%)
Feb 05, 2024 38.63 38.63 37.95 38.25 64,360 -0.83(-2.13%)
Feb 02, 2024 39.16 39.75 38.62 39.08 68,536 -0.65(-1.63%)
Feb 01, 2024 39.00 39.77 38.78 39.73 58,160 +0.70(+1.78%)
Jan 31, 2024 40.33 40.50 39.00 39.03 71,700 -1.14(-2.83%)
Jan 30, 2024 41.19 41.19 40.17 40.17 43,887 -1.13(-2.73%)
Jan 29, 2024 41.13 41.55 40.81 41.30 31,381 -0.03(-0.07%)
Jan 26, 2024 41.73 41.87 41.28 41.33 24,979 -0.09(-0.21%)
Jan 25, 2024 40.91 41.48 40.74 41.42 57,075 +0.80(+1.98%)
Jan 24, 2024 41.33 41.41 40.53 40.61 35,663 -0.27(-0.67%)
Jan 23, 2024 41.64 41.64 40.55 40.89 39,275 -0.27(-0.67%)
Jan 22, 2024 40.87 41.55 40.83 41.16 43,119 +0.57(+1.40%)
Jan 19, 2024 39.89 40.80 39.33 40.59 42,650 +0.95(+2.40%)
Jan 18, 2024 40.40 40.40 39.29 39.64 36,144 -0.75(-1.84%)
Jan 17, 2024 40.59 40.77 39.86 40.39 50,836 -0.59(-1.44%)
Jan 16, 2024 41.26 41.65 40.86 40.98 35,134 -0.47(-1.14%)
Jan 12, 2024 41.49 41.74 41.09 41.45 36,076 +0.42(+1.03%)
Jan 11, 2024 40.75 41.05 40.44 41.02 41,992 +0.25(+0.60%)
Jan 10, 2024 40.52 41.08 40.51 40.78 29,624 +0.03(+0.07%)
Jan 09, 2024 41.08 41.23 40.71 40.75 27,302 -0.78(-1.89%)
Jan 08, 2024 41.18 41.84 41.04 41.53 35,145 +0.32(+0.78%)
Jan 05, 2024 41.42 42.22 41.18 41.21 46,636 -0.66(-1.57%)
Jan 04, 2024 41.74 41.98 41.51 41.87 32,759 +0.19(+0.45%)
Jan 03, 2024 42.96 42.96 41.62 41.68 47,782 -1.37(-3.19%)
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.