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 31, 2018 46.71 46.71 45.90 46.38 57,683 -0.51(-1.10%)
May 30, 2018 46.18 47.32 45.99 46.89 38,792 +0.90(+1.95%)
May 29, 2018 45.33 46.15 45.28 46.00 47,556 +0.39(+0.85%)
May 25, 2018 45.61 45.61 45.61 0 -0.04(-0.10%)
May 24, 2018 45.76 45.98 45.14 45.65 38,568 -0.10(-0.21%)
May 23, 2018 45.05 45.99 44.78 45.75 35,162 +0.72(+1.61%)
May 22, 2018 45.30 45.50 44.80 45.03 52,668 -0.06(-0.13%)
May 21, 2018 44.18 45.65 43.69 45.09 71,685 +1.07(+2.42%)
May 18, 2018 43.62 44.14 43.45 44.02 75,894 +0.67(+1.55%)
May 17, 2018 43.48 43.80 43.27 43.35 83,394 -0.20(-0.46%)
May 16, 2018 44.01 44.19 43.27 43.55 54,488 -0.27(-0.61%)
May 15, 2018 44.99 44.99 43.82 43.82 82,016 -1.41(-3.12%)
May 14, 2018 46.04 46.06 45.09 45.23 35,076 -0.94(-2.04%)
May 11, 2018 46.56 46.90 45.96 46.17 35,943 -0.24(-0.51%)
May 10, 2018 46.38 46.78 45.88 46.41 34,971 +0.05(+0.11%)
May 09, 2018 46.25 46.75 46.09 46.35 44,521 +0.20(+0.44%)
May 08, 2018 46.35 46.46 45.82 46.15 49,877 -0.21(-0.45%)
May 07, 2018 46.26 46.46 45.72 46.36 28,251 +0.37(+0.79%)
May 04, 2018 45.41 46.59 45.41 46.00 39,679 +0.55(+1.21%)
May 03, 2018 45.33 46.12 45.06 45.44 56,333 +0.07(+0.15%)
May 02, 2018 45.09 45.95 44.65 45.38 60,322 +0.27(+0.60%)
May 01, 2018 44.61 45.59 44.06 45.11 52,045 +0.40(+0.90%)
Apr 30, 2018 46.12 46.12 44.59 44.71 65,612 -1.34(-2.90%)
Apr 27, 2018 45.12 46.09 44.81 46.04 40,413 +1.06(+2.35%)
Apr 26, 2018 44.41 45.06 44.33 44.98 23,549 +0.75(+1.69%)
Apr 25, 2018 44.23 44.80 43.89 44.24 17,282 -0.07(-0.15%)
Apr 24, 2018 44.56 44.91 44.08 44.30 37,933 -0.07(-0.17%)
Apr 23, 2018 44.85 44.91 43.71 44.38 21,896 -0.25(-0.57%)
Apr 20, 2018 44.86 45.09 44.15 44.63 31,314 -0.31(-0.70%)
Apr 19, 2018 45.78 45.78 44.40 44.94 33,701 -1.02(-2.22%)
Apr 18, 2018 45.56 46.38 45.29 45.97 54,448 +0.39(+0.85%)
Apr 17, 2018 44.74 45.74 44.61 45.58 46,763 +1.03(+2.31%)
Apr 16, 2018 44.16 44.59 43.37 44.55 28,997 +0.47(+1.07%)
Apr 13, 2018 43.71 44.25 42.77 44.08 57,682 +0.49(+1.13%)
Apr 12, 2018 44.42 44.42 43.36 43.59 30,010 -0.84(-1.88%)
Apr 11, 2018 44.35 45.10 44.24 44.42 22,860 -0.14(-0.32%)
Apr 10, 2018 45.38 45.50 44.25 44.56 43,430 -0.41(-0.91%)
Apr 09, 2018 44.96 45.24 44.30 44.97 41,961 +0.28(+0.62%)
Apr 06, 2018 44.70 45.46 44.47 44.70 57,037 -0.35(-0.78%)
Apr 05, 2018 45.09 45.27 43.85 45.05 43,395 +0.10(+0.23%)
Apr 04, 2018 44.04 45.39 44.04 44.94 54,986 +0.57(+1.28%)
Apr 03, 2018 43.60 44.93 43.44 44.38 64,560 +1.07(+2.48%)
Apr 02, 2018 44.83 45.12 43.00 43.30 73,409 -1.53(-3.41%)
Mar 29, 2018 44.83 44.83 44.83 0 -0.47(-1.04%)
Mar 28, 2018 43.80 45.43 43.80 45.30 60,369 +1.67(+3.83%)
Mar 27, 2018 42.98 44.25 42.09 43.63 112,676 +0.30(+0.69%)
Mar 26, 2018 43.40 43.40 42.31 43.33 47,782 +0.40(+0.92%)
Mar 23, 2018 43.95 44.02 42.92 42.94 61,649 -1.04(-2.37%)
Mar 22, 2018 43.79 45.14 43.54 43.98 48,590 -0.13(-0.28%)
Mar 21, 2018 44.65 44.72 43.71 44.10 37,799 -0.46(-1.04%)
Mar 20, 2018 45.15 45.15 44.24 44.57 52,135 -0.57(-1.26%)
Mar 19, 2018 44.88 45.48 43.87 45.14 59,779 +0.10(+0.23%)
Mar 16, 2018 44.24 45.23 43.35 45.03 202,866 +0.73(+1.65%)
Mar 15, 2018 44.54 44.54 43.12 44.30 47,709 -0.10(-0.22%)
Mar 14, 2018 44.66 44.97 44.02 44.40 52,981 -0.15(-0.33%)
Mar 13, 2018 45.00 45.03 44.24 44.55 50,515 -0.17(-0.38%)
Mar 12, 2018 44.29 45.10 44.15 44.72 59,606 +0.32(+0.71%)
Mar 09, 2018 44.21 44.42 43.12 44.40 46,349 +0.41(+0.92%)
Mar 08, 2018 44.64 44.99 43.43 43.99 53,591 -0.46(-1.03%)
Mar 07, 2018 44.58 44.45 61,126 +1.02(+2.34%)
Mar 06, 2018 42.96 43.70 42.10 43.43 80,592 +0.65(+1.52%)
Mar 05, 2018 42.27 43.48 41.57 42.78 107,052 +0.74(+1.75%)
Mar 02, 2018 41.31 42.37 40.62 42.05 57,277 +0.30(+0.72%)
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.