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 (%)
May 24, 2011 21.62 21.80 21.15 21.73 103,114 +0.16(+0.75%)
May 23, 2011 21.64 21.77 21.46 21.57 64,037 -0.24(-1.09%)
May 20, 2011 21.80 21.98 21.69 21.80 64,504 -0.07(-0.33%)
May 19, 2011 22.12 22.12 21.65 21.88 43,588 -0.11(-0.52%)
May 18, 2011 21.80 22.05 21.66 21.99 52,730 +0.19(+0.88%)
May 17, 2011 21.91 22.08 21.70 21.80 72,147 -0.23(-1.04%)
May 16, 2011 21.96 22.08 21.90 22.03 80,435 -0.09(-0.42%)
May 13, 2011 22.42 22.46 21.90 22.12 65,708 -0.32(-1.41%)
May 12, 2011 22.09 22.47 21.95 22.44 31,442 +0.34(+1.55%)
May 11, 2011 22.28 22.44 21.89 22.09 107,825 -0.27(-1.23%)
May 10, 2011 22.03 22.46 22.00 22.37 57,922 +0.34(+1.55%)
May 09, 2011 21.94 22.12 21.81 22.03 47,439 +0.13(+0.59%)
May 06, 2011 22.24 22.41 21.78 21.90 61,028 -0.24(-1.08%)
May 05, 2011 22.08 22.44 21.99 22.14 66,157 -0.04(-0.16%)
May 04, 2011 22.31 22.32 21.96 22.17 102,146 -0.16(-0.70%)
May 03, 2011 22.40 22.48 22.16 22.33 97,480 -0.15(-0.67%)
May 02, 2011 22.32 22.52 22.31 22.48 93,907 +0.13(+0.58%)
Apr 29, 2011 22.45 22.68 22.29 22.35 61,595 -0.14(-0.62%)
Apr 28, 2011 22.34 22.56 22.27 22.49 40,317 +0.08(+0.35%)
Apr 27, 2011 22.11 22.80 22.11 22.41 78,146 +0.34(+1.55%)
Apr 26, 2011 21.85 22.24 21.73 22.07 76,506 +0.24(+1.12%)
Apr 25, 2011 22.04 22.15 21.62 21.83 75,455 -0.33(-1.50%)
Apr 21, 2011 22.27 22.39 21.92 22.16 53,669 +0.04(+0.16%)
Apr 20, 2011 21.90 22.20 21.69 22.12 61,705 +0.33(+1.50%)
Apr 19, 2011 21.73 21.81 21.61 21.79 41,960 +0.11(+0.53%)
Apr 18, 2011 21.65 21.81 21.45 21.68 55,395 -0.15(-0.69%)
Apr 15, 2011 21.52 21.83 21.51 21.83 103,774 +0.32(+1.47%)
Apr 14, 2011 21.03 21.56 20.88 21.51 59,709 +0.34(+1.59%)
Apr 13, 2011 21.36 21.51 21.00 21.18 65,046 -0.11(-0.51%)
Apr 12, 2011 21.32 21.61 21.18 21.29 120,820 -0.08(-0.36%)
Apr 11, 2011 21.31 21.45 21.27 21.36 48,795 +0.00(+0.00%)
Apr 08, 2011 21.67 21.75 21.14 21.36 76,896 -0.28(-1.29%)
Apr 07, 2011 22.07 22.07 21.60 21.64 77,283 -0.33(-1.49%)
Apr 06, 2011 21.73 22.10 21.73 21.97 154,510 +0.38(+1.75%)
Apr 05, 2011 21.22 21.65 21.22 21.59 99,588 +0.37(+1.76%)
Apr 04, 2011 21.11 21.37 20.81 21.22 114,962 +0.11(+0.54%)
Apr 01, 2011 21.13 21.37 20.98 21.10 108,083 +0.09(+0.44%)
Mar 31, 2011 20.73 21.05 20.71 21.01 99,793 +0.31(+1.50%)
Mar 30, 2011 20.30 20.73 20.30 20.70 133,410 +0.41(+2.02%)
Mar 29, 2011 20.41 20.45 20.24 20.29 52,288 -0.08(-0.41%)
Mar 28, 2011 20.36 20.45 20.31 20.37 51,287 +0.12(+0.61%)
Mar 25, 2011 20.26 20.58 20.17 20.25 125,590 +0.02(+0.10%)
Mar 24, 2011 20.18 20.33 20.13 20.23 65,945 +0.15(+0.72%)
Mar 23, 2011 20.08 20.23 20.07 20.08 78,074 -0.02(-0.08%)
Mar 22, 2011 20.12 20.35 20.09 20.10 60,285 -0.04(-0.21%)
Mar 21, 2011 20.25 20.29 19.98 20.14 102,107 -0.04(-0.18%)
Mar 18, 2011 20.11 20.26 19.91 20.18 181,131 +0.26(+1.30%)
Mar 17, 2011 20.11 20.11 19.80 19.92 72,237 +0.06(+0.29%)
Mar 16, 2011 19.96 20.02 19.54 19.86 131,748 -0.13(-0.65%)
Mar 15, 2011 19.99 20.12 19.96 19.99 93,601 -0.04(-0.18%)
Mar 14, 2011 20.22 20.28 19.85 20.03 127,276 -0.33(-1.62%)
Mar 11, 2011 19.96 20.41 19.92 20.36 118,600 +0.34(+1.71%)
Mar 10, 2011 20.17 20.48 19.96 20.01 127,904 -0.17(-0.86%)
Mar 09, 2011 20.14 20.62 20.14 20.19 100,077 -0.10(-0.48%)
Mar 08, 2011 20.14 20.81 20.14 20.28 83,998 +0.17(+0.86%)
Mar 07, 2011 20.29 20.32 19.92 20.11 66,074 -0.18(-0.91%)
Mar 04, 2011 20.28 20.36 20.04 20.29 53,556 -0.01(-0.05%)
Mar 03, 2011 20.06 20.62 20.06 20.30 103,939 +0.37(+1.87%)
Mar 02, 2011 20.12 20.14 19.74 19.93 45,692 -0.19(-0.96%)
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.