Universal Health Realty Income Trust (UHT) NYSE

40.95

-0.41(-0.99%)

Updated at September 08 02:45PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202541.1341.3641.3641.4440.75110,500
September 04, 202540.7540.9540.954140.4538,300
September 03, 202540.3740.5240.5240.8240.1445,500
September 02, 202540.4540.6740.6740.7740.4464,220
August 29, 202540.3540.5940.5940.640.2145,900
August 28, 202540.8540.2140.2141.0440.0647,104
August 27, 202540.4740.7940.7941.1340.4767,100
August 26, 202540.3740.3940.3940.5240.1647,411
August 25, 202540.1140.3640.3640.3839.8946,861
August 22, 202539.5440.2640.2640.5239.26103,842
August 21, 202539.3839.4439.4439.6839.2566,400
August 20, 202539.539.639.639.839.2655,021
August 19, 202538.7739.4139.4139.4238.7760,100
August 18, 202538.638.5438.5438.8138.2862,268
August 15, 202538.4438.4338.4338.538.0177,641
August 14, 202539.438.438.439.4338.2768,926
August 13, 202539.5939.5139.5139.7139.2964,800
August 12, 202538.6739.6539.6539.6538.5670,900
August 11, 202538.7838.5338.5339.0438.565,918
August 08, 202538.1638.7138.7138.743863,700
August 07, 202538.1138.0338.0338.4637.6972,500
August 06, 202539.3538.0138.0139.4737.68123,906
August 05, 202539.1739.3639.3639.5138.9554,458
August 04, 202538.5939.2239.2239.3238.471,021
August 01, 20253938.638.639.0838.568,343
July 31, 202538.7438.7938.7939.0738.4793,000
July 30, 202540.1938.7438.7440.2738.4988,500
July 29, 202540.9540.1840.1841.0739.6282,800
July 28, 202541.2240.9440.9441.4840.8555,000
July 25, 202541.9941.241.241.9941.0551,645
July 24, 202541.5741.6541.6541.941.546,200
July 23, 202541.4141.8441.8441.8841.0652,822
July 22, 202540.9741.3341.3341.6240.9764,400
July 21, 202540.6340.8640.8641.1440.6372,799
July 18, 202540.7940.5340.5340.8540.2449,231
July 17, 202541.140.6940.6941.4740.5578,000
July 16, 202540.9641.2541.2541.5640.6370,000
July 15, 202541.5640.8440.8441.6940.8260,607
July 14, 202540.6541.5641.5641.6340.6551,000
July 11, 202540.7640.8340.8341.0640.349,439
July 10, 20254141.0641.0641.4840.8751,500
July 09, 202541.0740.9140.9141.1240.4244,000
July 08, 20254140.8440.8441.340.756,702
July 07, 202541.240.9140.9141.640.6565,318
July 03, 202541.1641.2941.2941.540.8134,913
July 02, 202540.6441.2341.2341.340.3562,947
July 01, 202540.0140.5340.5340.939.980,715
June 30, 202539.9639.9739.9740.1239.467,334
June 27, 202540.2839.9739.9740.7239.64129,409
June 26, 202539.8940.1140.1140.239.5675,141
June 25, 202540.6439.839.840.739.671,403
June 24, 202540.9940.7840.7841.1940.5567,600
June 23, 202540.78414141.2740.1774,300
June 20, 202541.4741.5140.7741.9541.16168,400
June 18, 20254141.2140.4841.4940.8764,060
June 17, 202540.941.1640.4341.4640.7357,000
June 16, 202541.1740.8940.1641.3140.4162,500
June 13, 202540.9140.8640.1340.9240.3851,200
June 12, 202540.2141.1740.4441.2640.1881,440
June 11, 202541.1540.1840.1840.874049,003