Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.51 14.95 14.40 14.85 0 +0.36(+2.46%)
Feb 26, 2009 15.60 15.61 14.28 14.50 110,706 -0.99(-6.42%)
Feb 25, 2009 15.67 15.98 14.94 15.49 97,282 -0.42(-2.66%)
Feb 24, 2009 15.16 15.97 14.81 15.91 117,619 +1.05(+7.04%)
Feb 23, 2009 15.96 15.96 14.83 14.87 86,161 -0.89(-5.68%)
Feb 20, 2009 15.02 15.80 14.87 15.76 0 +0.49(+3.24%)
Feb 19, 2009 15.79 15.94 15.26 15.27 74,114 -0.45(-2.85%)
Feb 18, 2009 15.59 15.76 15.19 15.71 76,068 +0.29(+1.85%)
Feb 17, 2009 15.94 16.03 15.40 15.43 123,062 -0.63(-3.94%)
Feb 13, 2009 16.13 16.61 15.94 16.06 0 -0.27(-1.66%)
Feb 12, 2009 15.61 16.34 15.39 16.33 387,734 +0.50(+3.19%)
Feb 11, 2009 15.59 15.83 15.58 15.83 179,930 +0.24(+1.56%)
Feb 10, 2009 15.85 15.87 15.58 15.58 176,406 -0.34(-2.12%)
Feb 09, 2009 15.85 15.97 15.59 15.92 64,521 -0.02(-0.15%)
Feb 06, 2009 15.19 16.01 15.19 15.95 0 +0.67(+4.36%)
Feb 05, 2009 15.47 15.65 15.01 15.28 74,311 -0.24(-1.56%)
Feb 04, 2009 15.46 15.94 15.32 15.52 82,314 +0.18(+1.15%)
Feb 03, 2009 15.23 15.47 14.86 15.35 68,428 -0.14(-0.89%)
Feb 02, 2009 14.42 15.57 14.41 15.48 102,079 +0.92(+6.34%)
Jan 30, 2009 15.04 15.18 14.40 14.56 0 -0.23(-1.58%)
Jan 29, 2009 15.56 15.65 14.79 14.79 54,384 -0.93(-5.93%)
Jan 28, 2009 15.11 15.73 15.09 15.73 65,433 +0.85(+5.73%)
Jan 27, 2009 14.85 15.10 14.79 14.88 54,987 +0.13(+0.87%)
Jan 26, 2009 14.61 14.95 14.18 14.75 58,660 +0.42(+2.96%)
Jan 23, 2009 13.90 14.74 13.75 14.32 0 +0.10(+0.70%)
Jan 22, 2009 14.62 14.74 14.09 14.22 92,745 -0.87(-5.74%)
Jan 21, 2009 13.99 15.15 13.59 15.09 129,505 +1.31(+9.50%)
Jan 20, 2009 14.51 14.51 13.78 13.78 105,368 -0.92(-6.28%)
Jan 16, 2009 14.37 14.75 13.99 14.70 0 +0.39(+2.76%)
Jan 15, 2009 13.77 14.54 13.33 14.31 88,103 +0.57(+4.12%)
Jan 14, 2009 14.25 14.25 13.66 13.74 67,041 -0.79(-5.47%)
Jan 13, 2009 14.02 14.66 14.01 14.54 65,433 +0.54(+3.84%)
Jan 12, 2009 14.26 14.54 13.92 14.00 109,352 -0.33(-2.32%)
Jan 09, 2009 15.21 15.29 14.29 14.33 132,327 -0.80(-5.28%)
Jan 08, 2009 15.42 15.61 15.04 15.13 102,195 -0.20(-1.27%)
Jan 07, 2009 15.25 15.49 15.09 15.33 79,662 -0.09(-0.59%)
Jan 06, 2009 15.07 15.69 14.82 15.42 109,733 +0.26(+1.73%)
Jan 05, 2009 15.35 15.50 14.92 15.16 118,662 -0.14(-0.90%)
Jan 02, 2009 15.86 16.18 15.23 15.29 0 -0.37(-2.34%)
Jan 01, 2009 16.16 16.18 15.64 15.66 0 +0.00(+0.00%)
Dec 31, 2008 16.16 16.18 15.64 15.66 269,347 -0.39(-2.46%)
Dec 30, 2008 15.63 16.08 15.53 16.06 97,192 +0.56(+3.62%)
Dec 29, 2008 16.07 16.07 15.18 15.49 68,131 -0.56(-3.50%)
Dec 26, 2008 16.04 16.13 15.93 16.06 0 +0.18(+1.11%)
Dec 24, 2008 15.65 16.06 15.58 15.88 46,567 +0.25(+1.61%)
Dec 23, 2008 15.92 16.10 15.52 15.63 155,047 -0.22(-1.41%)
Dec 22, 2008 15.99 16.39 14.97 15.85 139,875 -0.09(-0.57%)
Dec 19, 2008 16.07 16.59 15.71 15.94 301,005 +0.43(+2.79%)
Dec 18, 2008 15.78 16.42 15.35 15.51 113,908 -0.36(-2.25%)
Dec 17, 2008 16.11 16.40 15.48 15.87 254,912 -0.48(-2.94%)
Dec 16, 2008 14.21 16.37 14.19 16.35 176,927 +2.14(+15.04%)
Dec 15, 2008 14.40 14.53 13.69 14.21 162,568 -0.15(-1.06%)
Dec 12, 2008 13.80 14.42 13.61 14.36 0 +0.61(+4.46%)
Dec 11, 2008 15.23 15.32 13.57 13.75 129,446 -2.09(-13.19%)
Dec 10, 2008 15.39 15.95 15.09 15.84 124,772 +0.76(+5.02%)
Dec 09, 2008 16.09 16.82 14.69 15.08 183,322 -0.99(-6.13%)
Dec 08, 2008 15.79 16.49 15.55 16.07 321,622 +0.28(+1.75%)
Dec 05, 2008 14.13 15.83 13.75 15.79 0 +1.51(+10.56%)
Dec 04, 2008 14.38 14.99 13.90 14.28 145,324 -0.14(-0.99%)
Dec 03, 2008 13.35 14.51 12.94 14.42 132,006 +0.96(+7.14%)
Dec 02, 2008 12.59 13.60 12.54 13.46 165,426 +1.00(+8.02%)
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.