Skip to main content

Universal Health Realty Income Trust (NY: UHT )

38.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 38.13 38.23 37.54 38.07 70,282 +0.09(+0.24%)
Jun 14, 2024 37.83 38.28 37.39 37.98 79,245 -0.05(-0.13%)
Jun 13, 2024 38.03 38.30 37.59 38.03 60,384 +0.00(+0.00%)
Jun 12, 2024 39.20 39.33 37.97 38.03 98,427 -0.15(-0.39%)
Jun 11, 2024 37.93 38.27 37.55 38.18 85,665 +0.08(+0.21%)
Jun 10, 2024 37.89 38.78 37.54 38.10 86,495 -0.04(-0.10%)
Jun 07, 2024 38.08 38.33 37.65 38.14 50,923 -0.61(-1.57%)
Jun 06, 2024 37.52 38.75 37.35 38.75 71,999 +1.23(+3.27%)
Jun 05, 2024 37.33 37.61 36.67 37.52 53,710 +0.21(+0.55%)
Jun 04, 2024 37.48 37.62 37.01 37.31 68,679 -0.12(-0.31%)
Jun 03, 2024 37.45 37.62 37.21 37.43 52,698 +0.56(+1.52%)
May 31, 2024 36.94 37.32 36.70 36.87 73,912 +0.06(+0.16%)
May 30, 2024 36.25 36.88 36.24 36.81 37,241 +0.78(+2.18%)
May 29, 2024 36.35 36.43 35.71 36.03 54,558 -0.59(-1.61%)
May 28, 2024 36.77 36.89 36.48 36.62 34,196 -0.02(-0.05%)
May 24, 2024 36.30 36.77 36.01 36.64 51,427 +0.50(+1.38%)
May 23, 2024 36.81 37.04 35.95 36.14 38,286 -0.72(-1.94%)
May 22, 2024 37.11 37.15 36.74 36.85 41,356 -0.36(-0.98%)
May 21, 2024 36.53 37.26 36.30 37.21 43,792 +0.55(+1.50%)
May 20, 2024 36.66 36.87 36.30 36.67 39,091 +0.05(+0.13%)
May 17, 2024 37.03 37.32 36.47 36.62 55,303 -0.31(-0.85%)
May 16, 2024 36.16 36.94 36.01 36.93 54,951 +0.68(+1.87%)
May 15, 2024 37.01 37.02 36.12 36.25 55,553 -0.23(-0.62%)
May 14, 2024 37.26 37.52 36.21 36.48 63,373 -0.46(-1.25%)
May 13, 2024 36.97 37.33 36.43 36.94 48,550 +0.13(+0.35%)
May 10, 2024 36.87 37.09 36.32 36.81 55,945 -0.06(-0.16%)
May 09, 2024 36.50 37.00 36.33 36.87 73,253 +0.44(+1.21%)
May 08, 2024 35.71 36.43 35.70 36.43 36,167 +0.59(+1.64%)
May 07, 2024 35.77 36.12 35.73 35.84 38,912 +0.07(+0.19%)
May 06, 2024 35.77 36.18 35.61 35.77 40,959 +0.20(+0.55%)
May 03, 2024 36.51 36.59 35.39 35.58 35,939 -0.53(-1.47%)
May 02, 2024 35.59 36.17 35.15 36.11 63,371 +0.92(+2.62%)
May 01, 2024 35.12 35.81 34.98 35.18 52,465 -0.17(-0.47%)
Apr 30, 2024 35.06 35.94 35.06 35.35 81,244 +0.18(+0.50%)
Apr 29, 2024 34.69 35.70 34.69 35.17 102,804 +1.17(+3.43%)
Apr 26, 2024 33.52 34.22 33.38 34.01 51,730 +0.49(+1.46%)
Apr 25, 2024 33.18 33.97 32.85 33.52 71,279 +0.12(+0.35%)
Apr 24, 2024 33.11 33.73 32.98 33.40 63,437 +0.14(+0.41%)
Apr 23, 2024 32.73 33.55 32.73 33.26 59,622 +0.39(+1.19%)
Apr 22, 2024 32.93 33.19 32.46 32.87 49,042 +0.05(+0.15%)
Apr 19, 2024 32.00 32.88 31.93 32.82 92,779 +0.75(+2.32%)
Apr 18, 2024 32.00 32.35 31.67 32.07 89,490 +0.30(+0.96%)
Apr 17, 2024 32.42 32.86 31.75 31.77 76,474 -0.59(-1.82%)
Apr 16, 2024 33.31 33.36 32.35 32.36 95,349 -1.20(-3.57%)
Apr 15, 2024 32.87 33.62 32.87 33.55 117,156 +0.78(+2.40%)
Apr 12, 2024 33.00 33.12 32.70 32.77 84,160 -0.31(-0.95%)
Apr 11, 2024 33.21 33.53 32.94 33.08 68,874 +0.07(+0.21%)
Apr 10, 2024 33.85 33.85 32.70 33.02 99,690 -1.60(-4.62%)
Apr 09, 2024 33.41 34.66 33.41 34.61 67,366 +1.18(+3.52%)
Apr 08, 2024 33.80 34.20 33.36 33.44 67,960 -0.20(-0.58%)
Apr 05, 2024 33.60 34.10 33.56 33.63 61,054 -0.14(-0.41%)
Apr 04, 2024 34.32 34.53 33.45 33.77 127,711 -0.29(-0.86%)
Apr 03, 2024 34.10 34.32 33.87 34.07 108,718 -0.24(-0.69%)
Apr 02, 2024 34.46 35.65 34.14 34.30 161,002 -0.47(-1.35%)
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.