UHT - Universal Health Realty Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201964.5166.0964.1165.3165.3122,100
Jan 14, 201966.7066.7064.0864.3764.3720,700
Jan 11, 201966.6667.0365.1366.8666.8627,200
Jan 10, 201965.8768.1865.8766.8566.8522,600
Jan 09, 201966.2166.8065.0466.1666.1627,700
Jan 08, 201964.3265.9262.9865.9165.9131,300
Jan 07, 201962.2764.1262.2163.8063.8043,900
Jan 04, 201960.7962.6160.3762.3062.3026,300
Jan 03, 201960.7961.1659.3860.2460.2421,300
Jan 02, 201960.4461.4359.9760.6960.6935,200
Dec 31, 201862.2462.3860.3561.3761.3727,000
Dec 28, 201862.5562.5560.6061.7061.7033,300
Dec 27, 201861.0463.1360.4162.4162.4133,400
Dec 26, 201859.9662.4059.9661.9261.9222,700
Dec 24, 201860.4561.0758.7059.5159.5115,900
Dec 21, 201861.5962.6959.7660.4460.44219,400
Dec 20, 201862.6362.6360.9561.6061.6035,000
Dec 19, 201864.9764.9762.5362.9462.9426,300
Dec 18, 201864.1665.7363.8264.8564.8530,300
Dec 18, 20180.675 Dividend
Dec 17, 201868.4868.4863.6963.6963.0151,300
Dec 14, 201868.3969.5168.3968.5967.8634,000
Dec 13, 201868.9569.9568.4768.7668.0333,900
Dec 12, 201871.0771.9768.6768.7167.9850,300
Dec 11, 201870.9871.1270.0070.5369.7818,600
Dec 10, 201871.1171.2669.5770.6269.8723,900
Dec 07, 201871.0471.6470.1970.5769.8220,700
Dec 06, 201867.1871.0766.6770.8270.0738,600
Dec 04, 201870.9371.3167.1467.5366.8145,900
Dec 03, 201870.9071.1969.3070.9870.2331,100
Nov 30, 201868.3271.1267.7570.2169.4749,400
Nov 29, 201868.3369.8068.3368.4267.6927,300
Nov 28, 201867.0769.0266.3068.4267.6923,900
Nov 27, 201867.2168.1566.5366.8166.1026,800
Nov 26, 201868.1169.4866.5967.3566.6428,000
Nov 23, 201866.5667.8465.0567.7667.0416,800
Nov 21, 201867.8768.1266.3966.8666.1521,300
Nov 20, 201868.3469.1767.9268.0467.3239,400
Nov 19, 201869.2569.3168.0269.0268.2920,200
Nov 16, 201866.3170.6866.1769.7669.02251,300
Nov 15, 201864.5666.6464.2666.6265.9154,400
Nov 14, 201865.7065.9164.3464.7664.0750,100
Nov 13, 201866.2366.8364.6665.3064.6166,200
Nov 12, 201867.0568.0165.9066.0865.3847,500
Nov 09, 201866.7067.1565.4667.0066.2925,700
Nov 08, 201866.8967.6765.6867.0866.3736,500
Nov 07, 201866.3267.5966.3267.1366.4226,600
Nov 06, 201866.0066.4365.4065.8965.1916,900
Nov 05, 201865.5366.8565.5365.9665.2637,200
Nov 02, 201864.6766.4864.5065.3164.6230,000
Nov 01, 201864.3564.9463.7864.6163.9339,500
Oct 31, 201866.8967.7363.8364.1063.4240,500
Oct 30, 201867.2067.3465.8866.4265.7228,800
Oct 29, 201868.0568.0965.9667.3366.6226,600
Oct 26, 201871.4871.4866.5667.1366.4242,700
Oct 25, 201871.2573.2870.9872.2271.4540,600
Oct 24, 201870.9171.9370.2871.0170.2614,100
Oct 23, 201870.1171.2269.8470.8870.1316,300
Oct 22, 201870.9471.8970.4770.8370.0820,800
Oct 19, 201870.9171.7570.0670.7469.9929,400
Oct 18, 201870.6172.1769.8071.0270.2717,800
Oct 17, 201871.7672.0470.2970.9070.1521,500
Oct 16, 201868.5671.8568.2171.7070.9435,300
Oct 15, 201867.5769.3467.5768.2867.5625,700
Oct 12, 201871.1671.7267.7667.9967.2732,900
Oct 11, 201872.6772.7569.8170.1669.4229,400
Oct 10, 201873.4574.4072.5272.7671.9934,100
Oct 09, 201870.8274.0070.4973.6972.9142,200
Oct 08, 201869.2371.6468.7570.9770.2231,100
Oct 05, 201869.8870.2969.3169.4068.6616,200
Oct 04, 201870.8871.0869.9169.9169.1718,700
Oct 03, 201871.7572.5870.8171.1970.4420,100
Oct 02, 201873.1973.1971.6171.7370.9711,400
Oct 01, 201874.7974.7973.1073.1372.3521,900
Sep 28, 201872.1674.5972.1374.4173.6252,900
Sep 27, 201871.2272.4270.8072.0771.3118,200
Sep 26, 201871.6972.5670.4470.9670.2124,200
Sep 25, 201871.0071.7270.0571.4670.7014,300
Sep 24, 201872.3872.6770.5170.8470.0920,300
Sep 21, 201872.1473.1271.2272.5271.75132,000
Sep 20, 201871.5772.7270.7072.2971.5225,800
Sep 19, 201873.6574.1771.2571.5770.8140,100
Sep 18, 201874.8775.0773.0273.7372.9519,300
Sep 17, 201875.6376.2774.7574.9074.1131,100
Sep 14, 201875.5976.1374.8475.7574.9523,500
Sep 14, 20180.67 Dividend
Sep 13, 201875.4976.9774.9276.1574.6830,900
Sep 12, 201874.9675.4474.5075.1773.7219,500
Sep 11, 201874.6675.4474.2975.0773.6222,800
Sep 10, 201875.7976.0074.5974.8673.4126,800
Sep 07, 201876.1376.1374.7575.4173.9522,800
Sep 06, 201876.4076.5175.7076.1074.6315,400
Sep 05, 201875.5276.7174.4676.3474.8715,900
Sep 04, 201876.0476.9475.0475.4173.9527,500
Aug 31, 201875.8676.4275.7876.2574.7824,800
Aug 30, 201875.6776.3874.6276.0674.5914,600
Aug 29, 201875.7176.4075.0975.7174.2536,600
Aug 28, 201874.2275.9773.4275.7074.2421,600
Aug 27, 201874.3475.1774.0274.2572.8223,400
Aug 24, 201874.0274.9173.8874.5173.0721,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...