UHT - Universal Health Realty Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201860.1360.4459.1859.8359.8323,300
Apr 19, 201861.3761.3759.5360.2560.2524,800
Apr 18, 201861.0862.1860.7161.6261.6240,600
Apr 17, 201859.9861.3259.8061.1061.1034,900
Apr 16, 201859.2059.7758.1459.7259.7221,300
Apr 13, 201858.6059.3157.3459.0959.0942,600
Apr 12, 201859.5559.5558.1258.4358.4322,100
Apr 11, 201859.4560.4659.3159.5559.5517,000
Apr 10, 201860.8361.0059.3259.7459.7432,000
Apr 09, 201860.2760.6559.3960.2960.2931,200
Apr 06, 201859.9260.9459.6159.9259.9242,500
Apr 05, 201860.4560.6958.7860.3960.3932,000
Apr 04, 201859.0460.8559.0460.2560.2541,000
Apr 03, 201858.4560.2458.2359.4959.4948,200
Apr 02, 201860.1060.4857.6458.0558.0554,800
Mar 29, 201860.9961.8259.8060.1060.1055,800
Mar 28, 201858.7160.9058.7160.7360.7344,600
Mar 27, 201857.6259.3256.4358.4958.4984,100
Mar 26, 201858.1858.1856.7258.0958.0935,600
Mar 23, 201858.9159.0157.5457.5657.5646,000
Mar 23, 20180.665 Dividend
Mar 22, 201859.3661.1959.0259.6258.9535,800
Mar 21, 201860.5360.6259.2559.7959.1227,900
Mar 20, 201861.2161.2159.9860.4259.7538,400
Mar 19, 201860.8461.6559.4761.1960.5143,700
Mar 16, 201859.9861.3258.7761.0560.37149,600
Mar 15, 201860.3860.3858.4560.0659.3934,800
Mar 14, 201860.5560.9659.6760.1959.5238,700
Mar 13, 201861.0161.0459.9860.3959.7237,300
Mar 12, 201860.0461.1459.8560.6259.9444,000
Mar 09, 201859.9460.2258.4660.1959.5233,900
Mar 08, 201860.5160.9958.8859.6458.9739,300
Mar 07, 201858.5960.4458.5960.2659.5945,000
Mar 06, 201858.2459.2457.0858.8858.2259,200
Mar 05, 201857.3158.9456.3558.0057.3578,800
Mar 02, 201856.0057.4455.0757.0056.3642,300
Mar 01, 201854.9656.9953.0056.5955.9658,800
Feb 28, 201856.9458.0655.2555.3654.7486,900
Feb 27, 201857.8658.0356.5456.5955.9664,300
Feb 26, 201858.7758.7757.6058.0657.4141,600
Feb 23, 201858.5358.8157.4058.6858.0348,100
Feb 22, 201856.8958.7056.5858.1557.5044,700
Feb 21, 201857.3758.1756.4256.6856.0569,700
Feb 20, 201859.2159.4457.0857.3356.6940,400
Feb 16, 201858.2459.8658.1059.5058.8468,700
Feb 15, 201858.0858.5457.4458.0757.4260,800
Feb 14, 201859.6159.6957.4457.8357.1864,300
Feb 13, 201859.5360.6058.9060.2659.5932,800
Feb 12, 201861.6561.6557.0259.8559.1883,500
Feb 09, 201859.4861.8359.0961.3460.6638,600
Feb 08, 201860.3361.0158.8158.8458.1866,500
Feb 07, 201861.3762.3560.0960.5559.8770,500
Feb 06, 201860.0062.0759.1861.5460.8570,800
Feb 05, 201863.6764.9560.7260.9760.2953,400
Feb 02, 201865.0065.1063.1063.9563.2472,300
Feb 01, 201866.4666.6265.3165.4664.7345,300
Jan 31, 201865.9066.9765.4466.5565.8163,000
Jan 30, 201866.0066.5864.5665.8065.0768,100
Jan 29, 201867.2067.4066.2466.3165.5722,300
Jan 26, 201868.1068.5067.0267.7166.9524,700
Jan 25, 201868.2268.4767.2368.1867.4238,100
Jan 24, 201868.5769.7767.7868.0167.2531,800
Jan 23, 201867.8769.2566.9068.7267.9523,300
Jan 22, 201867.6168.2467.2767.7466.9849,300
Jan 19, 201866.6067.8266.3167.7366.9743,900
Jan 18, 201867.7867.7866.6566.8566.1039,100
Jan 17, 201867.6768.4366.5567.7166.9554,600
Jan 16, 201867.3169.5967.2567.3066.5553,300
Jan 12, 201868.0468.0466.7167.3166.5633,900
Jan 11, 201866.9769.2465.6967.9867.2245,900
Jan 10, 201867.9867.9865.9367.1766.4247,800
Jan 09, 201869.8469.8467.7468.3067.5449,000
Jan 08, 201870.2170.4869.2369.7768.9929,800
Jan 05, 201870.3871.0869.5170.3169.5335,000
Jan 04, 201872.0172.3870.3370.4869.6927,500
Jan 03, 201873.8073.8071.9872.0871.2830,000
Jan 02, 201875.4375.4373.3373.7772.9538,900
Dec 29, 201775.4475.6974.8575.1174.2737,100
Dec 28, 201774.2175.2173.8975.0574.2126,400
Dec 27, 201773.1174.4972.6474.1373.3029,200
Dec 26, 201773.8874.4972.9072.9172.1045,200
Dec 22, 201773.3674.0072.6073.6572.8322,700
Dec 21, 201773.2873.5072.5573.2572.4335,400
Dec 20, 201774.3475.1973.1073.2872.4648,500
Dec 19, 201776.7277.8174.0174.4573.6240,500
Dec 18, 201777.4177.7976.2676.7875.9240,800
Dec 15, 201775.7477.5775.3476.9776.11172,700
Dec 15, 20170.665 Dividend
Dec 14, 201776.5277.4875.7776.4374.9243,800
Dec 13, 201773.7576.9773.7576.7075.1853,400
Dec 12, 201773.2674.7973.1773.5772.1230,800
Dec 11, 201773.4573.6472.6273.0271.5832,800
Dec 08, 201773.9574.8872.9773.3071.8531,800
Dec 07, 201773.7774.0972.4873.7772.3141,500
Dec 06, 201772.1972.5071.7772.2570.8221,700
Dec 05, 201773.8373.8372.2272.4871.0525,800
Dec 04, 201774.5074.9773.3973.8272.3626,500
Dec 01, 201775.0775.0772.6374.3072.8333,300
Nov 30, 201775.4175.4774.3674.8673.3849,800
Nov 29, 201774.5475.4573.8475.3173.8232,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...