UHT - Universal Health Realty Income Trust

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201996.5797.6894.2794.3094.3065,075
Aug 22, 201996.9197.2495.1996.7796.7751,100
Aug 21, 201996.1496.8195.6096.7396.7365,900
Aug 20, 201997.0497.3895.2595.5595.5571,200
Aug 19, 201996.9397.3895.4097.0897.0862,400
Aug 16, 201995.1496.7795.1496.3596.3569,100
Aug 15, 201993.9395.5593.8294.9494.94109,200
Aug 14, 201993.2394.5992.1893.7993.79100,000
Aug 13, 201993.3094.1892.3194.1094.1091,400
Aug 12, 201993.0693.3992.1293.1193.1194,900
Aug 09, 201993.4793.8291.7493.4693.4663,700
Aug 08, 201991.4494.1991.1193.6893.6873,700
Aug 07, 201989.5892.2688.8091.0191.0157,900
Aug 06, 201989.2890.6388.9289.9889.9855,400
Aug 05, 201990.7791.3486.6988.9788.97142,000
Aug 02, 201991.6192.4091.1691.8791.8735,600
Aug 01, 201992.3093.4091.7092.3192.3134,900
Jul 31, 201992.9194.5791.8892.1692.1680,600
Jul 30, 201990.2893.2790.2892.8792.8799,900
Jul 29, 201991.1492.0090.4490.7590.7546,500
Jul 26, 201989.2992.3388.6191.3091.30114,500
Jul 25, 201990.3991.0789.2289.2989.2952,200
Jul 24, 201989.4390.8487.6890.7290.7244,100
Jul 23, 201988.6489.7487.6789.7389.7344,800
Jul 22, 201988.1588.7587.4088.4388.4360,800
Jul 19, 201989.7791.5587.9788.0088.0075,300
Jul 18, 201988.6590.9388.6390.1890.1865,900
Jul 17, 201988.2889.3387.3888.8588.8556,000
Jul 16, 201987.8389.4987.2088.3688.3669,900
Jul 15, 201988.8689.7787.7587.9987.9968,800
Jul 12, 201989.3190.5888.4688.8488.8460,500
Jul 11, 201992.1392.1388.7889.2289.2281,500
Jul 10, 201990.5091.6989.3890.9890.98108,500
Jul 09, 201989.7690.6089.2590.0190.0183,300
Jul 08, 201988.4490.8988.3590.0190.0166,500
Jul 05, 201987.1888.9986.3388.6688.6661,200
Jul 03, 201986.9589.0086.9588.2388.2352,700
Jul 02, 201984.8186.4184.8186.4186.4145,800
Jul 01, 201986.0086.0083.1984.7084.7081,300
Jun 28, 201984.1686.5484.0384.9384.93158,100
Jun 27, 201982.0584.0481.9283.9883.98103,400
Jun 26, 201985.5985.7781.6881.8281.8298,700
Jun 25, 201985.8887.2285.2485.6285.62142,800
Jun 24, 201987.1187.1184.4485.7585.75156,900
Jun 21, 201990.0090.0086.5786.5786.57161,500
Jun 21, 20190.68 Dividend
Jun 20, 201989.9591.5389.6591.4090.72106,000
Jun 19, 201987.9889.8987.0089.4888.8168,900
Jun 18, 201988.5089.8686.9488.1487.4875,800
Jun 17, 201987.9889.1086.7188.1087.4484,400
Jun 14, 201985.8289.7485.8288.1687.5053,900
Jun 13, 201984.6586.2284.1085.9585.3143,700
Jun 12, 201982.4484.4082.0584.2483.6133,100
Jun 11, 201982.2982.6379.8982.4581.8458,600
Jun 10, 201983.2783.5681.8182.3281.7133,200
Jun 07, 201984.0284.8083.2083.3982.7739,600
Jun 06, 201983.4183.8281.8583.2382.6148,400
Jun 05, 201981.6783.5581.5883.4282.8049,200
Jun 04, 201982.0582.5080.3681.1880.5853,000
Jun 03, 201981.9783.1880.2781.6381.0256,500
May 31, 201981.2383.6080.2481.9781.3665,300
May 30, 201982.5383.2781.6282.0681.4540,500
May 29, 201981.5782.7780.5481.8281.2129,000
May 28, 201983.8984.7082.3382.3881.7769,800
May 24, 201983.1384.1182.8483.5982.9733,700
May 23, 201983.6383.8681.7582.6482.0332,400
May 22, 201983.5984.4083.0084.4083.7726,600
May 21, 201983.1184.4083.1183.9583.3328,100
May 20, 201982.7184.0482.4882.8382.2129,200
May 17, 201983.8084.6482.9783.2882.6626,500
May 16, 201983.7885.4783.4683.9683.3438,900
May 15, 201983.3384.8583.3083.8483.2230,800
May 14, 201983.3084.1682.7483.9383.3130,600
May 13, 201983.4784.4883.2084.0183.3835,600
May 10, 201983.1884.8782.2284.7184.0836,000
May 09, 201982.4484.1581.8183.3082.6826,800
May 08, 201982.6183.8182.2282.6982.0749,500
May 07, 201983.7483.8880.5282.2781.6639,800
May 06, 201982.6585.0982.6384.3683.7365,800
May 03, 201980.2883.4080.2883.3282.7034,700
May 02, 201980.0181.4279.8280.1979.5927,400
May 01, 201981.0981.8179.7980.2779.6795,400
Apr 30, 201980.8582.2279.9281.0280.4265,500
Apr 29, 201978.8480.7278.1180.3179.7171,100
Apr 26, 201977.3279.4577.3279.0578.4632,200
Apr 25, 201978.1978.6876.6577.3976.8126,000
Apr 24, 201977.0979.0477.0978.5477.9615,900
Apr 23, 201975.0978.7674.6977.1876.6134,200
Apr 22, 201977.4877.8873.3974.9174.3544,900
Apr 18, 201977.0078.7576.2077.8777.2926,200
Apr 17, 201978.6078.6075.8977.0876.5135,200
Apr 16, 201979.4079.6176.7878.0877.5026,800
Apr 15, 201979.7679.9378.9079.3978.8024,500
Apr 12, 201979.4779.9678.2179.9079.3121,500
Apr 11, 201982.0182.0179.3979.7079.1137,000
Apr 10, 201978.6582.1278.6581.9981.3865,500
Apr 09, 201979.0580.0578.3678.4777.8938,600
Apr 08, 201980.6780.8678.6179.6379.0433,800
Apr 05, 201978.3380.8478.2680.4279.8284,000
Apr 04, 201977.4578.5777.0578.3377.7530,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...