Universal Health Realty Income Trust (NY: UHT )

42.55 +0.33 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 42.04 42.97 42.04 42.55 73,051 +0.33(+0.78%)
Nov 07, 2024 41.82 42.51 41.57 42.22 66,071 +0.21(+0.50%)
Nov 06, 2024 41.72 42.48 40.96 42.01 112,801 +0.92(+2.24%)
Nov 05, 2024 40.23 41.18 40.19 41.09 54,864 +0.84(+2.09%)
Nov 04, 2024 39.52 40.39 39.52 40.25 47,614 +0.76(+1.92%)
Nov 01, 2024 39.81 39.92 38.99 39.49 50,718 -0.07(-0.18%)
Oct 31, 2024 39.85 40.40 39.56 39.56 59,512 -0.52(-1.30%)
Oct 30, 2024 39.76 40.98 39.76 40.08 57,590 +0.43(+1.08%)
Oct 29, 2024 39.28 39.88 39.28 39.65 86,249 -0.01(-0.03%)
Oct 28, 2024 40.50 40.77 39.27 39.66 64,547 -0.70(-1.73%)
Oct 25, 2024 41.82 42.20 40.16 40.36 45,813 -0.91(-2.20%)
Oct 24, 2024 41.75 41.98 41.05 41.27 53,272 -0.30(-0.72%)
Oct 23, 2024 41.28 41.87 41.12 41.57 50,462 +0.10(+0.24%)
Oct 22, 2024 40.60 41.53 40.60 41.47 56,542 +0.79(+1.94%)
Oct 21, 2024 42.02 42.19 40.63 40.68 58,110 -1.46(-3.46%)
Oct 18, 2024 42.74 42.74 42.12 42.14 43,688 -0.53(-1.24%)
Oct 17, 2024 43.30 43.31 42.52 42.67 45,710 -0.62(-1.43%)
Oct 16, 2024 42.95 43.45 42.93 43.29 58,859 +0.57(+1.33%)
Oct 15, 2024 41.90 42.81 41.69 42.72 74,049 +1.02(+2.45%)
Oct 14, 2024 41.52 41.80 41.34 41.70 50,437 +0.04(+0.10%)
Oct 11, 2024 41.50 42.09 41.23 41.66 56,432 +0.14(+0.34%)
Oct 10, 2024 41.83 42.03 41.27 41.52 76,767 -0.60(-1.42%)
Oct 09, 2024 42.06 42.27 41.73 42.12 49,141 -0.03(-0.07%)
Oct 08, 2024 42.71 42.97 41.83 42.15 45,827 -0.42(-0.99%)
Oct 07, 2024 43.25 43.52 42.40 42.57 62,441 -0.74(-1.71%)
Oct 04, 2024 43.80 43.80 43.08 43.31 38,570 -0.35(-0.80%)
Oct 03, 2024 44.28 44.53 43.59 43.66 66,497 -0.69(-1.56%)
Oct 02, 2024 45.03 45.20 44.24 44.35 44,523 -0.84(-1.86%)
Oct 01, 2024 45.79 46.00 44.86 45.19 41,807 -0.56(-1.22%)
Sep 30, 2024 45.34 45.99 45.12 45.75 55,434 +0.20(+0.44%)
Sep 27, 2024 45.68 46.17 45.45 45.55 54,572 +0.20(+0.44%)
Sep 26, 2024 46.38 46.46 45.32 45.35 55,162 -0.86(-1.86%)
Sep 25, 2024 46.57 46.87 46.19 46.21 58,427 -0.28(-0.60%)
Sep 24, 2024 45.84 46.77 45.79 46.49 115,284 +0.65(+1.42%)
Sep 23, 2024 45.32 45.96 45.32 45.84 95,738 +0.61(+1.35%)
Sep 20, 2024 45.98 46.08 45.12 45.23 291,331 -0.89(-1.93%)
Sep 19, 2024 46.92 46.92 45.91 46.12 109,182 -0.23(-0.50%)
Sep 18, 2024 46.30 47.30 45.98 46.35 126,892 +0.20(+0.43%)
Sep 17, 2024 46.12 46.44 45.72 46.15 90,512 +0.35(+0.76%)
Sep 16, 2024 46.12 46.33 45.25 45.80 73,448 -0.03(-0.07%)
Sep 13, 2024 45.23 46.13 44.81 45.83 120,214 +1.13(+2.53%)
Sep 12, 2024 43.82 44.70 43.64 44.70 56,321 +1.15(+2.64%)
Sep 11, 2024 43.63 43.63 42.68 43.55 71,608 -0.39(-0.90%)
Sep 10, 2024 43.75 44.03 43.42 43.94 37,920 +0.33(+0.77%)
Sep 09, 2024 43.81 43.81 43.01 43.61 76,248 -0.33(-0.76%)
Sep 06, 2024 44.33 44.33 43.57 43.94 36,618 -0.20(-0.45%)
Sep 05, 2024 43.94 44.38 43.51 44.14 34,642 +0.44(+1.01%)
Sep 04, 2024 43.65 44.04 43.31 43.69 37,914 +0.16(+0.36%)
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.