Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.07 +0.09 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.76 15.98 15.55 15.76 144,001 -0.19(-1.21%)
May 27, 2010 15.90 15.99 15.69 15.95 153,645 +0.32(+2.04%)
May 26, 2010 15.63 16.00 15.55 15.63 830 -0.16(-1.01%)
May 25, 2010 15.36 15.85 15.36 15.79 96,447 +0.26(+1.68%)
May 24, 2010 15.79 15.86 15.51 15.53 98,704 -0.35(-2.19%)
May 21, 2010 15.48 15.93 15.32 15.88 186,066 +0.34(+2.21%)
May 20, 2010 15.86 15.91 15.51 15.54 278,206 -0.50(-3.14%)
May 19, 2010 16.15 16.50 16.03 16.04 162,663 -0.21(-1.31%)
May 18, 2010 16.71 16.71 16.17 16.25 710 -0.31(-1.87%)
May 17, 2010 16.47 16.60 16.20 16.56 102,596 +0.25(+1.51%)
May 14, 2010 16.31 16.55 16.11 16.31 107,610 -0.25(-1.49%)
May 13, 2010 16.58 16.88 16.48 16.56 50,596 -0.12(-0.73%)
May 12, 2010 16.39 16.71 16.23 16.68 90,711 +0.30(+1.80%)
May 11, 2010 16.37 16.45 16.20 16.39 113,846 +0.12(+0.74%)
May 10, 2010 16.06 16.32 16.04 16.27 144,964 +0.64(+4.09%)
May 07, 2010 15.75 15.90 15.48 15.63 208,826 -0.01(-0.06%)
May 06, 2010 15.81 15.99 15.00 15.64 262,485 -0.23(-1.46%)
May 05, 2010 15.97 16.02 15.85 15.87 106,122 -0.23(-1.41%)
May 04, 2010 16.28 16.28 15.97 16.10 111,082 -0.19(-1.16%)
May 03, 2010 16.13 16.29 16.10 16.29 82,347 +0.21(+1.32%)
Apr 30, 2010 16.43 16.44 16.01 16.07 96,362 -0.32(-1.95%)
Apr 29, 2010 15.94 16.40 15.81 16.39 132,538 +0.61(+3.89%)
Apr 28, 2010 16.06 16.09 15.60 15.78 184,958 -0.20(-1.27%)
Apr 27, 2010 16.31 16.45 15.90 15.98 176,434 -0.35(-2.16%)
Apr 26, 2010 16.56 16.57 16.27 16.33 149,859 -0.24(-1.43%)
Apr 23, 2010 16.52 16.58 16.15 16.57 119,205 -0.01(-0.09%)
Apr 22, 2010 16.05 16.60 15.72 16.59 182,180 +0.43(+2.63%)
Apr 21, 2010 17.14 17.14 16.11 16.16 233 -1.15(-6.63%)
Apr 20, 2010 17.32 17.33 17.08 17.31 932 +0.00(+0.00%)
Apr 19, 2010 17.14 17.39 17.14 17.31 64,316 +0.14(+0.82%)
Apr 16, 2010 17.21 17.31 17.14 17.17 78,095 -0.05(-0.28%)
Apr 15, 2010 17.35 17.38 17.18 17.21 76,671 -0.18(-1.03%)
Apr 14, 2010 17.39 17.48 17.27 17.39 84,488 +0.03(+0.19%)
Apr 13, 2010 17.20 17.39 17.09 17.36 87,225 +0.16(+0.93%)
Apr 12, 2010 17.32 17.32 17.05 17.20 130,290 -0.05(-0.31%)
Apr 09, 2010 17.22 17.30 17.09 17.25 66,502 -0.03(-0.20%)
Apr 08, 2010 17.41 17.41 17.23 17.29 59,066 -0.13(-0.75%)
Apr 07, 2010 17.31 17.54 17.31 17.42 108,951 +0.03(+0.20%)
Apr 06, 2010 17.20 17.50 17.20 17.38 84,623 +0.05(+0.31%)
Apr 05, 2010 17.18 17.39 17.15 17.33 67,373 +0.26(+1.50%)
Apr 01, 2010 17.25 17.07 17.07 17.07 65,105 -0.02(-0.14%)
Mar 31, 2010 17.29 17.36 17.08 17.10 91,143 -0.18(-1.06%)
Mar 30, 2010 17.50 17.55 17.07 17.28 94,963 -0.25(-1.41%)
Mar 29, 2010 17.53 17.68 17.51 17.53 55,186 -0.06(-0.33%)
Mar 26, 2010 17.59 17.78 17.56 17.59 94,889 +0.03(+0.17%)
Mar 25, 2010 17.65 17.78 17.54 17.56 100,920 -0.03(-0.16%)
Mar 24, 2010 17.56 17.66 17.47 17.59 209,415 +0.02(+0.14%)
Mar 23, 2010 17.31 17.58 17.27 17.56 108,993 +0.16(+0.95%)
Mar 22, 2010 17.02 17.40 17.02 17.40 73,900 +0.30(+1.78%)
Mar 19, 2010 17.34 17.38 17.08 17.09 146,723 -0.19(-1.09%)
Mar 18, 2010 17.24 17.43 17.20 17.28 53,870 -0.02(-0.14%)
Mar 17, 2010 17.41 17.46 16.94 17.31 113,393 -0.06(-0.33%)
Mar 16, 2010 17.40 17.45 17.31 17.36 112,902 -0.02(-0.14%)
Mar 15, 2010 17.45 17.48 17.36 17.39 116,772 +0.14(+0.83%)
Mar 12, 2010 17.15 17.29 17.13 17.25 104,032 +0.14(+0.81%)
Mar 11, 2010 16.95 17.11 16.91 17.11 110,601 +0.15(+0.90%)
Mar 10, 2010 16.74 16.98 16.74 16.96 105,978 +0.20(+1.22%)
Mar 09, 2010 16.62 16.87 16.61 16.75 117,951 +0.06(+0.34%)
Mar 08, 2010 16.62 16.71 16.59 16.69 114,831 +0.09(+0.52%)
Mar 05, 2010 16.56 16.66 16.46 16.61 243,630 +0.09(+0.55%)
Mar 04, 2010 16.53 16.56 16.32 16.52 273,909 +0.10(+0.61%)
Mar 03, 2010 16.48 16.60 16.33 16.42 92,005 -0.09(-0.52%)
Mar 02, 2010 16.50 16.63 16.30 16.50 228,416 -0.02(-0.11%)
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.