U.S. markets closed

Universal Health Realty Income Trust (UHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.93+3.51 (+5.53%)
At close: 4:00PM EDT

66.93 -0.00 (-0.00%)
After hours: 4:02PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 06, 202163.4267.1463.4266.9366.9353,324
May 05, 202165.5865.5863.4263.4263.4226,100
May 04, 202167.9468.4665.5465.6865.6830,300
May 03, 202167.3168.9767.1768.3368.3361,900
Apr 30, 202166.7567.6266.0266.9566.9548,400
Apr 29, 202168.7268.7366.7867.2167.2134,600
Apr 28, 202169.2469.2968.0868.0868.0830,000
Apr 27, 202169.7370.3568.9369.1669.1624,200
Apr 26, 202169.2770.3669.2769.9269.9224,200
Apr 23, 202168.5869.6568.5869.0069.0031,200
Apr 22, 202169.1169.6368.2668.5768.5726,700
Apr 21, 202168.9169.9368.5868.7168.7122,600
Apr 20, 202168.4269.2067.9368.6568.6530,600
Apr 19, 202169.2869.3867.8568.5668.5628,300
Apr 16, 202170.7870.7869.3169.5869.5817,700
Apr 15, 202169.4870.3069.1070.2970.2913,300
Apr 14, 202170.3070.3068.7669.1069.1017,400
Apr 13, 202170.4070.4069.5369.8969.8925,700
Apr 12, 202170.0070.7069.1770.4670.4617,700
Apr 09, 202170.1370.4069.3869.8969.8920,700
Apr 08, 202169.9870.6969.0470.0470.0420,500
Apr 07, 202171.0371.0369.1569.7169.7125,700
Apr 06, 202170.3071.2669.7671.0871.0829,100
Apr 05, 202171.0071.0068.6770.3570.3539,400
Apr 01, 202168.1070.4967.2670.1770.1739,300
Mar 31, 202170.5670.5667.7867.7867.7862,900
Mar 30, 202169.7570.8069.2869.7869.7839,200
Mar 29, 202170.6871.5568.6868.6868.6839,600
Mar 26, 202170.1971.2869.6271.0871.0830,300
Mar 25, 202167.0269.5366.3868.7968.7937,200
Mar 24, 202167.2469.9567.2467.4767.4751,500
Mar 23, 202166.8067.9365.7467.0867.0848,200
Mar 22, 202169.0969.7566.6667.7767.7751,100
Mar 19, 202169.8369.8367.9269.2769.27141,800
Mar 18, 202170.5771.3869.4069.9469.9426,800
Mar 17, 202171.0071.9669.8671.3071.3039,900
Mar 16, 202173.5573.5570.4570.6570.6539,900
Mar 16, 20210.695 Dividend
Mar 15, 202174.2175.6173.0574.6873.9964,500
Mar 12, 202171.7574.1670.8474.1573.4666,200
Mar 11, 202172.6073.4569.5171.1270.4664,600
Mar 10, 202170.0773.4768.9772.5071.8338,400
Mar 09, 202173.0573.0570.0570.2369.5849,600
Mar 08, 202170.5673.7768.7872.6771.9969,500
Mar 05, 202165.5368.9465.0968.9468.3076,100
Mar 04, 202163.8766.0063.8764.2163.6147,300
Mar 03, 202161.6265.4961.6263.9863.3853,800
Mar 02, 202162.7262.7261.6261.7961.2124,600
Mar 01, 202162.7164.6962.6562.6562.0730,100
Feb 26, 202163.1164.2161.6561.9561.3768,600
Feb 25, 202165.3865.9862.9863.3762.7835,000
Feb 24, 202164.6867.2264.6865.9465.3356,100
Feb 23, 202163.5566.5062.4263.1762.58118,700
Feb 22, 202161.0963.7361.0963.5562.9644,100
Feb 19, 202161.5862.3261.0861.6861.1135,200
Feb 18, 202161.1561.9661.0061.3960.8240,900
Feb 17, 202161.8762.1961.2561.2560.6830,300
Feb 16, 202163.3863.5061.7562.3961.8133,800
Feb 12, 202163.7964.0063.0063.5062.9120,500
Feb 11, 202164.8565.7563.4164.2363.6335,900
Feb 10, 202164.0965.6564.0064.4163.8140,900
Feb 09, 202162.5964.4762.2864.0863.4843,500
Feb 08, 202161.9863.0761.0062.8662.2849,300
Feb 05, 202162.5262.5660.9761.6161.0438,400
Feb 04, 202160.6362.8160.6362.4761.8945,100
Feb 03, 202160.9761.1458.7360.8760.3048,700
Feb 02, 202159.3862.4059.3161.6061.0350,700
Feb 01, 202160.0060.5058.6459.2458.6959,600
Jan 29, 202161.0662.4159.4059.6859.1265,000
Jan 28, 202161.5663.5860.5061.4060.8370,100
Jan 27, 202162.6062.8760.0060.4959.9375,700
Jan 26, 202165.1565.5063.1363.7463.1551,500
Jan 25, 202164.7565.8963.1464.8364.2341,400
Jan 22, 202165.0965.4663.6065.4664.8553,100
Jan 21, 202167.0467.2165.5365.5364.9258,200
Jan 20, 202167.0068.6366.5067.5666.9359,600
Jan 19, 202171.0671.0666.7667.1766.5456,300
Jan 15, 202169.1470.5868.4070.1069.4544,200
Jan 14, 202167.5371.2566.6069.9369.2893,700
Jan 13, 202165.9267.1865.6266.7866.1639,200
Jan 12, 202165.0066.3464.2066.1365.5140,200
Jan 11, 202164.4366.0963.7664.8364.2351,800
Jan 08, 202164.9665.7663.8765.3364.7256,400
Jan 07, 202167.0967.1164.1765.0964.4854,800
Jan 06, 202164.3068.4064.3067.0966.4797,900
Jan 05, 202162.4365.0862.4364.2663.6665,100
Jan 04, 202164.4064.4062.1062.7362.1557,400
Dec 31, 202064.4665.0963.7564.2763.6733,300
Dec 30, 202064.5465.2663.5563.8863.2931,500
Dec 29, 202065.9366.4263.6864.1263.5231,300
Dec 28, 202065.0467.0565.0465.7865.1754,300
Dec 24, 202064.2565.6963.5165.0664.4519,400
Dec 23, 202064.2565.4162.3663.4462.8552,700
Dec 22, 202065.5267.1463.9464.3663.7645,300
Dec 21, 202068.1568.2465.2765.8965.2867,100
Dec 18, 202071.4671.4667.5067.7867.15322,300
Dec 17, 202070.3372.0570.1071.8571.1859,500
Dec 16, 202071.5072.7270.0070.1269.4759,500
Dec 16, 20200.695 Dividend
Dec 15, 202070.1672.0069.2471.8870.5258,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...