Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.02 +0.04 (+0.09%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 13.23 13.42 13.11 13.13 119,149 -0.14(-1.07%)
Jul 30, 2002 13.43 13.43 12.82 13.28 221,487 -0.14(-1.06%)
Jul 29, 2002 12.85 13.44 12.85 13.42 166,641 +0.69(+5.42%)
Jul 26, 2002 12.06 12.84 12.06 12.73 159,286 +0.76(+6.36%)
Jul 25, 2002 11.56 11.97 11.56 11.97 92,251 +0.45(+3.93%)
Jul 24, 2002 11.21 11.67 11.14 11.52 184,503 -0.17(-1.43%)
Jul 23, 2002 12.25 12.27 11.59 11.68 167,481 -0.64(-5.21%)
Jul 22, 2002 13.23 13.23 12.33 12.33 214,763 -1.24(-9.12%)
Jul 19, 2002 12.54 13.56 12.33 13.56 372,789 +1.08(+8.65%)
Jul 17, 2002 12.23 12.49 12.02 12.48 204,886 +0.25(+2.02%)
Jul 12, 2002 12.37 12.56 12.21 12.23 79,222 -0.13(-1.08%)
Jul 11, 2002 12.35 12.37 12.16 12.37 84,686 +0.04(+0.35%)
Jul 10, 2002 12.06 12.33 12.02 12.33 52,955 +0.14(+1.17%)
Jul 09, 2002 12.13 12.27 12.09 12.18 3,068,050 +0.10(+0.79%)
Jul 08, 2002 12.28 12.28 12.09 12.09 32,781 -0.20(-1.59%)
Jul 05, 2002 12.30 12.37 12.21 12.28 21,224 +0.02(+0.16%)
Jul 04, 2002 12.28 12.30 12.07 12.26 35,934 +0.00(+0.00%)
Jul 03, 2002 12.28 12.30 12.07 12.26 35,934 -0.06(-0.50%)
Jul 02, 2002 12.42 12.42 11.91 12.33 99,816 -0.11(-0.92%)
Jul 01, 2002 12.44 12.46 12.29 12.44 81,534 -0.12(-0.98%)
Jun 28, 2002 11.94 12.56 11.94 12.56 236,197 +0.52(+4.35%)
Jun 27, 2002 12.18 12.23 11.93 12.04 56,107 -0.17(-1.40%)
Jun 26, 2002 12.09 12.23 12.02 12.21 57,578 +0.10(+0.82%)
Jun 25, 2002 12.19 12.23 12.02 12.11 58,208 -0.10(-0.82%)
Jun 21, 2002 12.16 12.25 12.06 12.21 131,547 +0.15(+1.22%)
Jun 20, 2002 12.04 12.13 11.90 12.06 55,477 +0.08(+0.68%)
Jun 19, 2002 11.99 12.21 11.61 11.98 112,004 -0.03(-0.28%)
Jun 18, 2002 12.23 12.25 11.97 12.02 39,296 -0.18(-1.48%)
Jun 17, 2002 11.90 12.36 11.85 12.20 134,910 +0.27(+2.23%)
Jun 14, 2002 11.85 12.01 11.80 11.93 167,061 +0.03(+0.28%)
Jun 12, 2002 11.87 12.02 11.68 11.90 101,077 +0.14(+1.17%)
Jun 11, 2002 11.78 11.80 11.73 11.76 46,861 -0.02(-0.16%)
Jun 10, 2002 11.78 11.82 11.74 11.78 40,136 +0.00(+0.04%)
Jun 07, 2002 11.71 11.85 11.71 11.77 48,752 +0.05(+0.45%)
Jun 06, 2002 11.77 11.78 11.72 11.72 31,941 -0.05(-0.45%)
Jun 05, 2002 11.78 11.82 11.69 11.77 43,288 -0.08(-0.64%)
May 31, 2002 11.51 11.86 11.51 11.85 60,730 +0.27(+2.30%)
May 28, 2002 11.53 11.59 11.43 11.58 22,905 +0.06(+0.50%)
May 27, 2002 11.56 11.58 11.47 11.53 31,310 +0.00(+0.00%)
May 24, 2002 11.56 11.58 11.47 11.53 31,310 +0.03(+0.25%)
May 23, 2002 11.35 11.55 11.34 11.50 54,846 +0.12(+1.05%)
May 22, 2002 11.34 11.42 11.30 11.38 54,006 -0.00(-0.04%)
May 21, 2002 11.50 11.54 11.34 11.38 38,245 -0.14(-1.20%)
May 20, 2002 11.59 11.65 11.47 11.52 21,434 -0.06(-0.53%)
May 17, 2002 11.73 11.73 11.51 11.58 14,499 -0.10(-0.86%)
May 16, 2002 11.73 11.75 11.67 11.68 16,390 -0.04(-0.37%)
May 15, 2002 11.80 11.80 11.58 11.73 28,579 -0.00(-0.04%)
May 14, 2002 11.61 11.73 11.33 11.73 30,470 +0.08(+0.65%)
May 13, 2002 11.75 11.75 11.48 11.65 44,549 -0.10(-0.85%)
May 10, 2002 11.73 11.79 11.67 11.75 29,419 -0.00(-0.04%)
May 09, 2002 11.73 11.85 11.71 11.76 18,702 +0.05(+0.45%)
May 08, 2002 11.85 11.90 11.54 11.71 23,745 -0.10(-0.81%)
May 07, 2002 11.85 11.85 11.73 11.80 28,368 -0.02(-0.20%)
May 06, 2002 11.85 12.12 11.71 11.83 81,954 -0.07(-0.56%)
May 03, 2002 11.70 11.90 11.66 11.89 60,100 +0.22(+1.88%)
May 02, 2002 11.64 11.68 11.64 11.67 44,970 +0.04(+0.33%)
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.