UHT - Universal Health Realty Income Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020121.27121.30119.54120.86120.8639,600
Jan 16, 2020119.38121.90119.21120.93120.9334,400
Jan 15, 2020116.86118.91116.86118.91118.9163,800
Jan 14, 2020116.39116.79114.88116.78116.7869,400
Jan 13, 2020114.80116.86114.37116.36116.3668,000
Jan 10, 2020114.83115.33113.56114.51114.5166,200
Jan 09, 2020115.05116.00114.54114.78114.7829,000
Jan 08, 2020114.12115.05113.51114.84114.8453,500
Jan 07, 2020114.81115.00112.77113.85113.8540,900
Jan 06, 2020115.19116.37114.48114.99114.9950,100
Jan 03, 2020113.62116.98113.62115.72115.7256,600
Jan 02, 2020117.99117.99112.71114.53114.5362,900
Dec 31, 2019115.15117.88114.68117.36117.3682,900
Dec 30, 2019115.16115.65113.98115.44115.4474,900
Dec 27, 2019114.64115.58114.52115.26115.2628,600
Dec 26, 2019114.72115.22114.10114.58114.5822,900
Dec 24, 2019114.73115.10114.06114.45114.458,100
Dec 23, 2019117.88117.88114.41114.75114.7547,600
Dec 20, 2019115.64118.63115.43117.75117.75233,400
Dec 19, 2019115.92116.94114.82115.45115.4571,700
Dec 18, 2019113.48117.06112.79116.50116.5080,800
Dec 17, 2019115.52115.52112.76113.83113.8358,400
Dec 17, 20190.685 Dividend
Dec 16, 2019115.55116.50113.43115.87115.1893,800
Dec 13, 2019115.75116.12113.05115.19114.5144,000
Dec 12, 2019118.54118.90115.39116.32115.6348,200
Dec 11, 2019120.67121.20118.16118.61117.9143,900
Dec 10, 2019121.80121.87120.63121.11120.3932,000
Dec 09, 2019121.96122.76121.43121.86121.1445,500
Dec 06, 2019122.16123.84121.84121.97121.2576,800
Dec 05, 2019119.36122.04119.12121.67120.9548,200
Dec 04, 2019120.20121.88118.38119.07118.3759,900
Dec 03, 2019116.64120.51116.64119.95119.2434,400
Dec 02, 2019119.17119.17116.76117.32116.6330,800
Nov 29, 2019119.62120.98118.91119.20118.5025,100
Nov 27, 2019119.58120.48118.38119.93119.2234,400
Nov 26, 2019115.41120.04115.41119.58118.8777,600
Nov 25, 2019112.93116.09112.38115.48114.8047,900
Nov 22, 2019114.71114.71111.89113.06112.3944,600
Nov 21, 2019118.12118.12114.03114.58113.9036,000
Nov 20, 2019118.59119.79117.57118.38117.6845,700
Nov 19, 2019118.93120.93118.54118.91118.2138,500
Nov 18, 2019117.65119.64117.64118.62117.9276,700
Nov 15, 2019118.96120.14116.44117.62116.92244,700
Nov 14, 2019117.52120.65117.52118.76118.0677,100
Nov 13, 2019114.02118.27114.02117.38116.6981,200
Nov 12, 2019115.71118.34114.20114.20113.5248,400
Nov 11, 2019115.16115.88114.26115.57114.8942,600
Nov 08, 2019115.73117.46115.13115.28114.6044,500
Nov 07, 2019117.02117.02115.17115.50114.8246,000
Nov 06, 2019117.86118.31115.80116.60115.9141,500
Nov 05, 2019116.88117.91114.66117.51116.8263,200
Nov 04, 2019119.00119.48116.14116.88116.1952,400
Nov 01, 2019119.98121.55115.93118.35117.6580,500
Oct 31, 2019121.72123.14116.31119.23118.5392,100
Oct 30, 2019118.05121.97117.01121.72121.0068,900
Oct 29, 2019116.44118.47116.44117.84117.1473,200
Oct 28, 2019113.04117.06113.04116.38115.6972,500
Oct 25, 2019112.25113.42111.22112.83112.1664,800
Oct 24, 2019110.47112.80109.01112.28111.6242,200
Oct 23, 2019108.99111.05108.58110.32109.6740,200
Oct 22, 2019110.00111.45108.35108.97108.3330,900
Oct 21, 2019108.91109.98108.68109.47108.8247,600
Oct 18, 2019105.86108.13105.86108.08107.4437,100
Oct 17, 2019104.43106.75104.43106.24105.6141,400
Oct 16, 2019103.38104.08102.30104.00103.3939,300
Oct 15, 2019104.17104.90103.12103.84103.2333,000
Oct 14, 2019104.71106.00103.50104.23103.6128,300
Oct 11, 2019104.76106.58104.13104.96104.3441,800
Oct 10, 2019103.69104.78102.99103.85103.2454,700
Oct 09, 2019104.05104.74103.34103.42102.8121,900
Oct 08, 2019103.14104.35102.28103.32102.7128,200
Oct 07, 2019101.71104.27100.36103.58102.9745,100
Oct 04, 2019103.21104.05102.21102.67102.0627,200
Oct 03, 2019100.50103.33100.40103.00102.3931,500
Oct 02, 2019100.20101.3699.78100.4699.8749,500
Oct 01, 2019103.00103.20100.25100.4599.8650,200
Sep 30, 2019101.75103.43101.43102.80102.1943,100
Sep 27, 2019102.42102.64100.48101.70101.1042,300
Sep 26, 2019102.59103.15101.71102.12101.5242,200
Sep 25, 2019100.58103.09100.20102.49101.8849,400
Sep 24, 2019102.73102.7399.34100.4499.8581,300
Sep 23, 2019102.50102.79101.38101.83101.2396,300
Sep 20, 2019101.07102.16101.07101.76101.16207,200
Sep 19, 2019101.00101.84100.10100.97100.3770,700
Sep 18, 2019101.45102.1499.40100.1499.5586,400
Sep 17, 201999.10101.2299.10101.03100.4346,800
Sep 16, 201997.2099.1295.6899.0698.4750,400
Sep 13, 201998.70100.1597.3297.6897.1058,400
Sep 13, 20190.68 Dividend
Sep 12, 201998.7599.5697.2599.0997.8344,300
Sep 11, 201995.5198.5895.1797.9696.7164,700
Sep 10, 201996.1296.1794.6195.6494.4249,800
Sep 09, 201996.3196.8195.0696.4895.2539,600
Sep 06, 201996.6096.7695.1396.4695.2332,100
Sep 05, 201996.9497.6895.0096.1494.9267,700
Sep 04, 201997.2097.7095.8196.7095.4779,400
Sep 03, 201996.0898.5195.9196.9495.7172,800
Aug 30, 201997.0997.1896.0996.6995.4635,200
Aug 29, 201997.0397.9896.2297.0395.7933,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...