UHT - Universal Health Realty Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201864.6965.3563.6064.8764.8726,000
Jul 19, 201863.5365.0063.5364.6364.6320,500
Jul 18, 201863.7864.1862.7463.6163.6129,500
Jul 17, 201865.5065.9663.6063.7863.7839,600
Jul 16, 201865.6065.9664.8565.5565.5519,800
Jul 13, 201866.3066.4065.5165.6965.6911,300
Jul 12, 201866.2966.7265.3666.2666.2623,900
Jul 11, 201866.4466.9665.9166.4066.4021,200
Jul 10, 201866.5067.1465.7866.5266.5255,300
Jul 09, 201868.0668.0665.7766.4866.4822,400
Jul 06, 201866.8368.1466.8368.1168.1128,300
Jul 05, 201866.2766.8465.5966.7766.7731,000
Jul 03, 201865.1966.4064.8166.1266.1221,200
Jul 02, 201863.8564.8862.8864.8164.8132,400
Jun 29, 201865.0165.0163.6763.9863.9851,500
Jun 28, 201864.9465.0764.1964.8764.8725,700
Jun 27, 201865.6766.1964.7664.9664.9631,000
Jun 26, 201866.0166.2365.1165.5465.5440,500
Jun 25, 201866.0366.5065.2965.7165.7136,100
Jun 22, 201866.4366.9365.7466.0766.0766,300
Jun 22, 20180.67 Dividend
Jun 21, 201866.4967.2365.8066.7666.0938,300
Jun 20, 201864.7166.5464.7166.4965.8237,800
Jun 19, 201864.1665.0063.8064.5163.8646,800
Jun 18, 201864.0964.9063.6464.3463.6933,700
Jun 15, 201863.2164.8862.9064.4063.7584,200
Jun 14, 201861.9663.3361.5763.3062.6634,200
Jun 13, 201862.9663.9061.2561.7761.1532,500
Jun 12, 201862.7663.4062.4262.8162.1829,300
Jun 11, 201862.8063.2962.1862.7762.1431,000
Jun 08, 201863.1363.9862.3463.0462.4120,600
Jun 07, 201863.1763.7062.7263.0162.3837,700
Jun 06, 201862.8763.5362.5663.1462.5128,400
Jun 05, 201863.3263.7662.7163.0162.3847,500
Jun 04, 201862.3863.4561.9363.2162.5834,200
Jun 01, 201862.2062.9961.9762.3061.6735,000
May 31, 201862.6262.6261.5362.1761.5543,000
May 30, 201861.9163.4361.6662.8662.2328,900
May 29, 201860.7761.8760.7061.6661.0435,300
May 25, 201861.2061.2060.5661.1460.5318,500
May 24, 201861.3461.6460.5161.2060.5928,700
May 23, 201860.3961.6560.0361.3360.7125,900
May 22, 201860.7261.0060.0560.3659.7539,300
May 21, 201859.2361.1958.5760.4459.8353,200
May 18, 201858.4759.1758.2459.0158.4256,600
May 17, 201858.2958.7158.0058.1157.5362,100
May 16, 201859.0059.2458.0058.3857.7940,300
May 15, 201860.3160.3158.7458.7458.1560,900
May 14, 201861.7261.7560.4460.6360.0225,900
May 11, 201862.4262.8761.6161.8961.2726,800
May 10, 201862.1762.7262.1762.2161.5925,800
May 09, 201862.0062.6761.7862.1461.5232,900
May 08, 201862.1362.2861.4261.8761.2536,800
May 07, 201862.0162.2861.2962.1561.5320,800
May 04, 201860.8762.4660.8761.6661.0429,500
May 03, 201860.7661.8260.4160.9260.3141,700
May 02, 201860.4561.6059.8560.8360.2245,000
May 01, 201859.8061.1159.0760.4759.8638,800
Apr 30, 201861.8261.8259.7859.9359.3348,900
Apr 27, 201860.4961.7860.0761.7261.1030,100
Apr 26, 201859.5460.4059.4260.3059.6917,200
Apr 25, 201859.2960.0658.8459.3058.7012,600
Apr 24, 201859.7360.2159.0959.3958.7928,000
Apr 23, 201860.1260.2058.5959.4958.8916,200
Apr 20, 201860.1360.4459.1859.8359.2323,300
Apr 19, 201861.3761.3759.5360.2559.6524,800
Apr 18, 201861.0862.1860.7161.6261.0040,600
Apr 17, 201859.9861.3259.8061.1060.4934,900
Apr 16, 201859.2059.7758.1459.7259.1221,300
Apr 13, 201858.6059.3157.3459.0958.5042,600
Apr 12, 201859.5559.5558.1258.4357.8422,100
Apr 11, 201859.4560.4659.3159.5558.9517,000
Apr 10, 201860.8361.0059.3259.7459.1432,000
Apr 09, 201860.2760.6559.3960.2959.6831,200
Apr 06, 201859.9260.9459.6159.9259.3242,500
Apr 05, 201860.4560.6958.7860.3959.7832,000
Apr 04, 201859.0460.8559.0460.2559.6541,000
Apr 03, 201858.4560.2458.2359.4958.8948,200
Apr 02, 201860.1060.4857.6458.0557.4754,800
Mar 29, 201860.9961.8259.8060.1059.5055,800
Mar 28, 201858.7160.9058.7160.7360.1244,600
Mar 27, 201857.6259.3256.4358.4957.9084,100
Mar 26, 201858.1858.1856.7258.0957.5135,600
Mar 23, 201858.9159.0157.5457.5656.9846,000
Mar 23, 20180.665 Dividend
Mar 22, 201859.3661.1959.0259.6258.3635,800
Mar 21, 201860.5360.6259.2559.7958.5327,900
Mar 20, 201861.2161.2159.9860.4259.1538,400
Mar 19, 201860.8461.6559.4761.1959.9043,700
Mar 16, 201859.9861.3258.7761.0559.76149,600
Mar 15, 201860.3860.3858.4560.0658.7934,800
Mar 14, 201860.5560.9659.6760.1958.9238,700
Mar 13, 201861.0161.0459.9860.3959.1237,300
Mar 12, 201860.0461.1459.8560.6259.3444,000
Mar 09, 201859.9460.2258.4660.1958.9233,900
Mar 08, 201860.5160.9958.8859.6458.3839,300
Mar 07, 201858.5960.4458.5960.2658.9945,000
Mar 06, 201858.2459.2457.0858.8857.6459,200
Mar 05, 201857.3158.9456.3558.0056.7878,800
Mar 02, 201856.0057.4455.0757.0055.8042,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...