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 (%)
Feb 28, 2014 25.83 26.08 25.69 25.96 66,710 +0.12(+0.45%)
Feb 27, 2014 25.65 25.91 25.55 25.84 40,219 +0.04(+0.14%)
Feb 26, 2014 25.35 25.88 25.30 25.80 53,992 +0.38(+1.49%)
Feb 25, 2014 25.33 25.75 25.32 25.43 36,385 +0.04(+0.14%)
Feb 24, 2014 25.62 25.97 25.30 25.39 56,220 -0.12(-0.48%)
Feb 21, 2014 25.74 25.76 25.46 25.51 50,639 -0.10(-0.40%)
Feb 20, 2014 25.52 25.91 25.46 25.61 36,578 +0.13(+0.50%)
Feb 19, 2014 25.77 26.06 25.42 25.49 39,177 -0.29(-1.14%)
Feb 18, 2014 25.41 25.88 25.32 25.78 54,738 +0.35(+1.39%)
Feb 14, 2014 25.41 25.43 25.43 25.43 57,251 +0.09(+0.34%)
Feb 13, 2014 24.82 25.46 24.49 25.34 52,857 +0.38(+1.54%)
Feb 12, 2014 25.17 25.28 24.88 24.96 50,373 -0.11(-0.44%)
Feb 11, 2014 24.84 25.33 24.62 25.07 81,873 +0.29(+1.18%)
Feb 10, 2014 24.62 24.79 24.47 24.77 56,761 +0.07(+0.27%)
Feb 07, 2014 24.78 24.88 24.61 24.71 57,693 -0.08(-0.32%)
Feb 06, 2014 24.77 24.93 24.69 24.79 63,854 -0.02(-0.10%)
Feb 05, 2014 25.13 25.15 24.69 24.81 51,356 -0.36(-1.43%)
Feb 04, 2014 25.16 25.47 25.01 25.17 59,074 +0.05(+0.19%)
Feb 03, 2014 25.73 25.73 24.89 25.12 73,394 -0.73(-2.81%)
Jan 31, 2014 25.57 25.93 25.57 25.85 63,843 -0.08(-0.31%)
Jan 30, 2014 25.44 26.11 25.31 25.93 66,016 +0.62(+2.43%)
Jan 29, 2014 25.22 25.36 25.02 25.31 65,770 -0.23(-0.91%)
Jan 28, 2014 25.21 25.60 24.98 25.54 82,377 +0.43(+1.70%)
Jan 27, 2014 25.79 25.79 25.11 25.11 95,369 -0.54(-2.09%)
Jan 24, 2014 25.68 25.77 25.38 25.65 51,201 -0.25(-0.96%)
Jan 23, 2014 25.77 25.95 25.65 25.90 41,487 +0.10(+0.40%)
Jan 22, 2014 25.71 25.95 25.65 25.80 29,203 +0.05(+0.21%)
Jan 21, 2014 25.59 25.84 25.50 25.74 49,558 +0.15(+0.60%)
Jan 17, 2014 25.59 25.59 25.59 25.59 63,157 -0.10(-0.38%)
Jan 16, 2014 25.47 25.76 25.38 25.69 50,370 +0.26(+1.03%)
Jan 15, 2014 25.42 25.83 25.42 25.43 81,419 +0.01(+0.02%)
Jan 14, 2014 25.26 25.66 25.16 25.42 64,883 +0.18(+0.72%)
Jan 13, 2014 25.06 25.24 25.00 25.24 50,012 +0.03(+0.12%)
Jan 10, 2014 24.89 25.24 24.87 25.21 77,255 +0.16(+0.63%)
Jan 09, 2014 24.99 25.13 24.70 25.05 43,478 +0.02(+0.07%)
Jan 08, 2014 25.07 25.23 24.72 25.03 104,365 -0.11(-0.44%)
Jan 07, 2014 25.01 25.26 24.90 25.14 57,502 +0.13(+0.54%)
Jan 06, 2014 24.99 25.08 24.79 25.01 57,691 +0.05(+0.22%)
Jan 03, 2014 24.54 25.25 24.40 24.95 72,421 +0.49(+1.99%)
Jan 02, 2014 24.44 24.63 24.08 24.46 67,890 +0.04(+0.17%)
Dec 31, 2013 25.03 24.42 24.42 24.42 114,175 -0.48(-1.93%)
Dec 30, 2013 24.74 25.08 24.74 24.90 84,939 +0.09(+0.37%)
Dec 27, 2013 24.58 24.93 24.48 24.81 53,603 +0.16(+0.67%)
Dec 26, 2013 24.52 24.98 24.52 24.65 61,474 +0.15(+0.62%)
Dec 24, 2013 24.38 24.72 24.38 24.49 69,986 +0.01(+0.02%)
Dec 23, 2013 25.15 25.19 24.46 24.49 100,671 -0.46(-1.86%)
Dec 20, 2013 24.74 25.15 24.57 24.95 175,235 +0.34(+1.36%)
Dec 19, 2013 25.02 25.03 24.57 24.62 62,443 -0.52(-2.06%)
Dec 18, 2013 24.87 25.33 24.71 25.13 86,422 +0.23(+0.91%)
Dec 17, 2013 25.03 25.03 24.61 24.91 49,602 -0.05(-0.18%)
Dec 16, 2013 25.07 25.14 24.79 24.95 77,264 -0.02(-0.10%)
Dec 13, 2013 24.76 25.27 24.49 24.98 98,979 +0.35(+1.44%)
Dec 12, 2013 24.56 24.77 24.38 24.62 68,658 +0.09(+0.37%)
Dec 11, 2013 24.63 24.63 24.47 24.53 51,262 -0.09(-0.37%)
Dec 10, 2013 24.74 25.08 24.56 24.62 57,734 -0.20(-0.82%)
Dec 09, 2013 24.84 25.06 24.55 24.83 50,443 +0.03(+0.12%)
Dec 06, 2013 25.12 25.48 24.67 24.80 51,220 +0.02(+0.07%)
Dec 05, 2013 24.86 24.98 24.62 24.78 42,665 -0.02(-0.10%)
Dec 04, 2013 24.73 25.04 24.64 24.80 40,876 -0.08(-0.34%)
Dec 03, 2013 24.68 24.89 24.56 24.89 43,449 +0.11(+0.44%)
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.