Skip to main content

Universal Health Realty Income Trust (NY: UHT )

37.69 -0.29 (-0.75%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.06 17.16 16.06 17.16 273,611 +0.97(+5.97%)
Jan 30, 2008 16.36 16.80 15.95 16.19 233,787 -0.26(-1.56%)
Jan 29, 2008 16.66 16.84 16.20 16.45 157,905 -0.20(-1.23%)
Jan 28, 2008 16.06 16.98 16.04 16.65 205,307 +0.43(+2.67%)
Jan 25, 2008 16.72 16.83 16.14 16.22 185,150 -0.30(-1.84%)
Jan 24, 2008 16.82 16.99 16.05 16.52 153,707 -0.33(-1.98%)
Jan 23, 2008 15.11 16.87 15.11 16.86 227,132 +1.41(+9.15%)
Jan 22, 2008 14.88 15.78 14.88 15.44 175,244 +0.14(+0.93%)
Jan 21, 2008 15.51 15.66 15.11 15.30 0 +0.00(+0.00%)
Jan 18, 2008 15.51 15.66 15.11 15.30 149,346 -0.19(-1.20%)
Jan 17, 2008 15.61 15.63 15.10 15.48 202,169 -0.02(-0.15%)
Jan 16, 2008 15.32 15.89 14.85 15.51 173,130 +0.08(+0.52%)
Jan 15, 2008 15.52 15.70 15.32 15.43 85,699 -0.28(-1.76%)
Jan 14, 2008 15.79 15.85 15.35 15.70 122,049 -0.01(-0.06%)
Jan 11, 2008 15.70 15.94 15.54 15.71 146,406 -0.12(-0.75%)
Jan 10, 2008 16.00 16.17 15.61 15.83 190,345 -0.32(-2.00%)
Jan 09, 2008 15.64 16.18 15.25 16.16 186,207 +0.55(+3.51%)
Jan 08, 2008 16.37 16.88 15.61 15.61 192,356 -0.62(-3.81%)
Jan 07, 2008 15.90 16.59 15.67 16.23 141,424 +0.38(+2.40%)
Jan 04, 2008 16.10 16.23 15.47 15.85 154,789 -0.37(-2.26%)
Jan 03, 2008 16.50 16.76 16.06 16.21 109,315 -0.11(-0.70%)
Jan 02, 2008 16.85 16.85 16.16 16.33 164,035 -0.54(-3.19%)
Jan 01, 2008 16.54 16.93 15.93 16.86 0 +0.00(+0.00%)
Dec 31, 2007 16.54 16.93 15.93 16.86 142,702 +0.27(+1.63%)
Dec 28, 2007 16.87 17.04 16.57 16.59 50,853 -0.11(-0.65%)
Dec 27, 2007 17.82 17.82 16.63 16.70 150,250 -1.21(-6.77%)
Dec 26, 2007 17.87 18.21 17.58 17.92 92,671 +0.02(+0.13%)
Dec 24, 2007 17.60 18.13 17.55 17.89 61,781 +0.34(+1.95%)
Dec 21, 2007 17.25 17.65 17.25 17.55 229,683 +0.34(+1.99%)
Dec 20, 2007 16.91 17.22 16.33 17.21 111,374 +0.44(+2.64%)
Dec 19, 2007 16.49 16.93 16.42 16.77 116,627 +0.21(+1.29%)
Dec 18, 2007 15.78 16.66 15.70 16.55 165,170 +0.88(+5.62%)
Dec 17, 2007 16.17 16.27 15.67 15.67 114,526 -0.63(-3.85%)
Dec 14, 2007 16.48 16.89 16.00 16.30 97,084 -0.35(-2.12%)
Dec 13, 2007 16.73 16.79 16.32 16.65 102,548 -0.35(-2.04%)
Dec 12, 2007 17.04 17.36 16.49 17.00 116,627 +0.56(+3.42%)
Dec 11, 2007 17.08 17.56 16.40 16.44 177,778 -0.59(-3.47%)
Dec 10, 2007 17.19 17.23 16.90 17.03 80,483 -0.17(-0.97%)
Dec 07, 2007 17.24 17.30 16.95 17.19 65,355 -0.03(-0.19%)
Dec 06, 2007 16.21 17.42 16.21 17.23 176,307 +1.01(+6.25%)
Dec 05, 2007 16.01 16.33 15.80 16.21 103,599 +0.43(+2.71%)
Dec 04, 2007 15.69 15.94 15.47 15.78 93,302 -0.02(-0.12%)
Dec 03, 2007 15.62 16.16 15.24 15.80 131,442 +0.15(+0.94%)
Nov 30, 2007 16.18 16.22 15.66 15.66 153,822 -0.33(-2.05%)
Nov 29, 2007 16.09 16.17 15.89 15.98 104,649 -0.10(-0.62%)
Nov 28, 2007 15.92 16.17 15.50 16.08 268,349 +0.30(+1.93%)
Nov 27, 2007 15.36 15.78 15.17 15.78 136,381 +0.45(+2.95%)
Nov 26, 2007 16.05 16.12 15.27 15.33 134,489 -0.73(-4.53%)
Nov 23, 2007 15.94 16.30 15.80 16.06 63,462 +0.14(+0.90%)
Nov 21, 2007 15.97 16.15 15.70 15.91 159,286 -0.21(-1.33%)
Nov 20, 2007 16.24 16.47 15.58 16.13 156,554 -0.08(-0.47%)
Nov 19, 2007 16.47 16.58 16.08 16.20 175,677 -0.51(-3.07%)
Nov 16, 2007 17.34 17.34 16.27 16.72 221,908 -0.59(-3.38%)
Nov 15, 2007 16.91 17.31 16.40 17.30 169,165 +0.28(+1.62%)
Nov 14, 2007 17.09 17.45 16.87 17.03 93,932 -0.01(-0.08%)
Nov 13, 2007 16.31 17.19 16.30 17.04 85,024 +0.85(+5.26%)
Nov 12, 2007 16.29 16.86 16.06 16.19 112,214 -0.10(-0.64%)
Nov 09, 2007 15.89 16.39 15.66 16.29 159,286 +0.17(+1.03%)
Nov 08, 2007 15.70 16.19 15.59 16.13 172,315 +0.35(+2.20%)
Nov 07, 2007 16.30 16.30 15.49 15.78 118,519 -0.69(-4.16%)
Nov 06, 2007 15.95 16.49 15.69 16.47 133,651 +0.40(+2.52%)
Nov 05, 2007 16.20 16.30 15.80 16.06 83,005 -0.31(-1.92%)
Nov 02, 2007 16.63 16.77 16.08 16.37 99,396 -0.18(-1.06%)
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.