Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 35.06 35.94 35.06 35.35 81,244 +0.18(+0.50%)
Apr 29, 2024 34.69 35.70 34.69 35.17 102,804 +1.17(+3.43%)
Apr 26, 2024 33.52 34.22 33.38 34.01 51,730 +0.49(+1.46%)
Apr 25, 2024 33.18 33.97 32.85 33.52 71,279 +0.12(+0.35%)
Apr 24, 2024 33.11 33.73 32.98 33.40 63,437 +0.14(+0.41%)
Apr 23, 2024 32.73 33.55 32.73 33.26 59,622 +0.39(+1.19%)
Apr 22, 2024 32.93 33.19 32.46 32.87 49,042 +0.05(+0.15%)
Apr 19, 2024 32.00 32.88 31.93 32.82 92,779 +0.75(+2.32%)
Apr 18, 2024 32.00 32.35 31.67 32.07 89,490 +0.30(+0.96%)
Apr 17, 2024 32.42 32.86 31.75 31.77 76,474 -0.59(-1.82%)
Apr 16, 2024 33.31 33.36 32.35 32.36 95,349 -1.20(-3.57%)
Apr 15, 2024 32.87 33.62 32.87 33.55 117,156 +0.78(+2.40%)
Apr 12, 2024 33.00 33.12 32.70 32.77 84,160 -0.31(-0.95%)
Apr 11, 2024 33.21 33.53 32.94 33.08 68,874 +0.07(+0.21%)
Apr 10, 2024 33.85 33.85 32.70 33.02 99,690 -1.60(-4.62%)
Apr 09, 2024 33.41 34.66 33.41 34.61 67,366 +1.18(+3.52%)
Apr 08, 2024 33.80 34.20 33.36 33.44 67,960 -0.20(-0.58%)
Apr 05, 2024 33.60 34.10 33.56 33.63 61,054 -0.14(-0.41%)
Apr 04, 2024 34.32 34.53 33.45 33.77 127,711 -0.29(-0.86%)
Apr 03, 2024 34.10 34.32 33.87 34.07 108,718 -0.24(-0.69%)
Apr 02, 2024 34.46 35.65 34.14 34.30 161,002 -0.47(-1.35%)
Apr 01, 2024 36.30 36.30 34.71 34.77 85,155 -1.25(-3.46%)
Mar 28, 2024 36.21 36.48 35.70 36.02 90,170 +0.05(+0.14%)
Mar 27, 2024 34.97 36.03 34.97 35.97 90,602 +1.31(+3.79%)
Mar 26, 2024 35.31 35.43 34.63 34.65 58,004 -0.43(-1.23%)
Mar 25, 2024 34.84 35.43 34.84 35.09 143,604 +0.14(+0.39%)
Mar 22, 2024 36.18 36.18 34.85 34.95 105,634 -0.95(-2.65%)
Mar 21, 2024 35.29 36.17 35.28 35.90 200,969 +0.56(+1.58%)
Mar 20, 2024 34.83 35.43 34.19 35.34 191,561 +0.42(+1.21%)
Mar 19, 2024 34.82 35.12 34.71 34.92 113,833 +0.13(+0.37%)
Mar 18, 2024 34.68 35.16 34.54 34.79 132,240 +0.12(+0.34%)
Mar 15, 2024 35.62 36.16 34.38 34.67 1,153,908 -1.11(-3.11%)
Mar 14, 2024 36.68 36.68 35.49 35.79 199,339 -0.89(-2.44%)
Mar 13, 2024 36.60 36.89 36.41 36.68 93,289 -0.05(-0.13%)
Mar 12, 2024 37.28 37.46 36.56 36.73 110,878 -0.67(-1.80%)
Mar 11, 2024 37.53 37.81 37.13 37.40 113,646 +0.02(+0.05%)
Mar 08, 2024 36.84 37.43 36.78 37.38 88,903 +0.67(+1.83%)
Mar 07, 2024 37.30 37.50 36.64 36.71 93,153 -0.46(-1.24%)
Mar 06, 2024 37.54 37.84 36.94 37.17 122,755 -0.06(-0.15%)
Mar 05, 2024 37.47 37.88 37.02 37.23 130,497 -0.24(-0.64%)
Mar 04, 2024 37.43 37.54 37.07 37.47 94,934 -0.03(-0.08%)
Mar 01, 2024 37.38 37.67 36.92 37.50 111,554 +0.19(+0.52%)
Feb 29, 2024 39.50 39.53 37.16 37.31 328,697 -1.89(-4.81%)
Feb 28, 2024 39.62 39.95 38.54 39.19 191,422 -1.17(-2.91%)
Feb 27, 2024 39.54 40.43 39.13 40.37 178,924 +1.25(+3.20%)
Feb 26, 2024 40.50 40.50 39.05 39.12 85,486 -1.05(-2.61%)
Feb 23, 2024 40.12 40.48 39.97 40.16 57,963 +0.05(+0.12%)
Feb 22, 2024 40.04 40.34 39.30 40.12 82,639 +0.25(+0.63%)
Feb 21, 2024 39.27 40.19 39.27 39.87 73,984 +0.63(+1.62%)
Feb 20, 2024 38.00 39.34 38.00 39.23 86,317 +1.03(+2.69%)
Feb 16, 2024 37.98 38.42 37.67 38.20 60,600 -0.25(-0.65%)
Feb 15, 2024 37.60 38.48 37.60 38.45 53,812 +1.27(+3.42%)
Feb 14, 2024 37.46 37.68 37.12 37.18 52,036 +0.15(+0.42%)
Feb 13, 2024 37.79 37.95 36.85 37.03 68,110 -1.68(-4.35%)
Feb 12, 2024 37.63 38.89 37.47 38.71 64,894 +1.17(+3.13%)
Feb 09, 2024 36.85 37.57 36.43 37.54 59,451 +0.62(+1.67%)
Feb 08, 2024 36.10 36.98 36.10 36.92 66,121 +0.68(+1.88%)
Feb 07, 2024 37.39 37.39 36.10 36.24 59,326 -1.24(-3.31%)
Feb 06, 2024 37.58 38.20 37.35 37.48 57,873 -0.05(-0.13%)
Feb 05, 2024 37.90 37.90 37.23 37.53 65,597 -0.82(-2.13%)
Feb 02, 2024 38.42 39.00 37.89 38.35 69,854 -0.63(-1.63%)
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.