UHT - Universal Health Realty Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201870.9171.7570.0670.7470.7428,700
Oct 18, 201870.6172.1769.8071.0271.0217,800
Oct 17, 201871.7672.0470.2970.9070.9021,500
Oct 16, 201868.5671.8568.2171.7071.7035,300
Oct 15, 201867.5769.3467.5768.2868.2825,700
Oct 12, 201871.1671.7267.7667.9967.9932,900
Oct 11, 201872.6772.7569.8170.1670.1629,400
Oct 10, 201873.4574.4072.5272.7672.7634,100
Oct 09, 201870.8274.0070.4973.6973.6942,200
Oct 08, 201869.2371.6468.7570.9770.9731,100
Oct 05, 201869.8870.2969.3169.4069.4016,200
Oct 04, 201870.8871.0869.9169.9169.9118,700
Oct 03, 201871.7572.5870.8171.1971.1920,100
Oct 02, 201873.1973.1971.6171.7371.7311,400
Oct 01, 201874.7974.7973.1073.1373.1321,900
Sep 28, 201872.1674.5972.1374.4174.4152,900
Sep 27, 201871.2272.4270.8072.0772.0718,200
Sep 26, 201871.6972.5670.4470.9670.9624,200
Sep 25, 201871.0071.7270.0571.4671.4614,300
Sep 24, 201872.3872.6770.5170.8470.8420,300
Sep 21, 201872.1473.1271.2272.5272.52132,000
Sep 20, 201871.5772.7270.7072.2972.2925,800
Sep 19, 201873.6574.1771.2571.5771.5740,100
Sep 18, 201874.8775.0773.0273.7373.7319,300
Sep 17, 201875.6376.2774.7574.9074.9031,100
Sep 14, 201875.5976.1374.8475.7575.7523,500
Sep 14, 20180.67 Dividend
Sep 13, 201875.4976.9774.9276.1575.4830,900
Sep 12, 201874.9675.4474.5075.1774.5119,500
Sep 11, 201874.6675.4474.2975.0774.4122,800
Sep 10, 201875.7976.0074.5974.8674.2026,800
Sep 07, 201876.1376.1374.7575.4174.7522,800
Sep 06, 201876.4076.5175.7076.1075.4315,400
Sep 05, 201875.5276.7174.4676.3475.6715,900
Sep 04, 201876.0476.9475.0475.4174.7527,500
Aug 31, 201875.8676.4275.7876.2575.5824,800
Aug 30, 201875.6776.3874.6276.0675.3914,600
Aug 29, 201875.7176.4075.0975.7175.0436,600
Aug 28, 201874.2275.9773.4275.7075.0321,600
Aug 27, 201874.3475.1774.0274.2573.6023,400
Aug 24, 201874.0274.9173.8874.5173.8521,800
Aug 23, 201873.7474.4073.7473.9973.3410,000
Aug 22, 201874.1074.3373.0873.9773.3219,700
Aug 21, 201873.2974.7972.6973.7073.0531,200
Aug 20, 201874.2175.4773.0473.2972.6560,500
Aug 17, 201872.5874.2872.3573.8373.1845,500
Aug 16, 201872.2172.6271.0772.5871.9426,200
Aug 15, 201870.3972.1970.0271.9871.3534,100
Aug 14, 201869.7471.3768.6170.6370.0137,000
Aug 13, 201869.0069.9168.1869.5968.9826,100
Aug 10, 201868.7969.3968.3268.9868.3714,400
Aug 09, 201868.6269.0368.1668.9568.3417,700
Aug 08, 201869.1369.4768.1668.2867.6822,000
Aug 07, 201868.6869.4968.2569.0868.4751,100
Aug 06, 201867.7769.0067.7768.7068.1019,600
Aug 03, 201867.8268.7067.2867.9067.3026,300
Aug 02, 201866.8067.9666.4067.8767.2727,400
Aug 01, 201867.1667.1665.2966.8566.2628,400
Jul 31, 201865.7467.8465.7467.3166.7243,300
Jul 30, 201864.9766.0064.4565.7465.1621,700
Jul 27, 201864.9365.9763.4265.0264.4538,300
Jul 26, 201864.4966.1064.3665.4064.8243,200
Jul 25, 201863.7464.9863.7364.4863.9121,100
Jul 24, 201864.4264.4663.5463.9563.3938,100
Jul 23, 201864.8765.0563.8164.4863.9115,100
Jul 20, 201864.6965.3563.6064.8764.3026,000
Jul 19, 201863.5365.0063.5364.6364.0620,500
Jul 18, 201863.7864.1862.7463.6163.0529,500
Jul 17, 201865.5065.9663.6063.7863.2239,600
Jul 16, 201865.6065.9664.8565.5564.9719,800
Jul 13, 201866.3066.4065.5165.6965.1111,300
Jul 12, 201866.2966.7265.3666.2665.6823,900
Jul 11, 201866.4466.9665.9166.4065.8221,200
Jul 10, 201866.5067.1465.7866.5265.9355,300
Jul 09, 201868.0668.0665.7766.4865.9022,400
Jul 06, 201866.8368.1466.8368.1167.5128,300
Jul 05, 201866.2766.8465.5966.7766.1831,000
Jul 03, 201865.1966.4064.8166.1265.5421,200
Jul 02, 201863.8564.8862.8864.8164.2432,400
Jun 29, 201865.0165.0163.6763.9863.4251,500
Jun 28, 201864.9465.0764.1964.8764.3025,700
Jun 27, 201865.6766.1964.7664.9664.3931,000
Jun 26, 201866.0166.2365.1165.5464.9640,500
Jun 25, 201866.0366.5065.2965.7165.1336,100
Jun 22, 201866.4366.9365.7466.0765.4966,300
Jun 22, 20180.67 Dividend
Jun 21, 201866.4967.2365.8066.7665.5138,300
Jun 20, 201864.7166.5464.7166.4965.2437,800
Jun 19, 201864.1665.0063.8064.5163.3046,800
Jun 18, 201864.0964.9063.6464.3463.1333,700
Jun 15, 201863.2164.8862.9064.4063.1984,200
Jun 14, 201861.9663.3361.5763.3062.1134,200
Jun 13, 201862.9663.9061.2561.7760.6132,500
Jun 12, 201862.7663.4062.4262.8161.6329,300
Jun 11, 201862.8063.2962.1862.7761.5931,000
Jun 08, 201863.1363.9862.3463.0461.8620,600
Jun 07, 201863.1763.7062.7263.0161.8337,700
Jun 06, 201862.8763.5362.5663.1461.9628,400
Jun 05, 201863.3263.7662.7163.0161.8347,500
Jun 04, 201862.3863.4561.9363.2162.0334,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...