$53.50 +0.69 (%) Universal Health Realty Income Trust - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHT historical data

Date Open High Low Close Volume
5/27/201653.0253.6152.8453.5031,071
5/26/201652.8553.2552.6752.8114,766
5/25/201653.0753.2852.5552.7430,541
5/24/201652.8053.5652.6353.2057,335
5/23/201652.7554.0052.2452.2739,070
5/20/201652.3553.0651.9552.7540,468
5/19/201653.0153.1452.0152.3124,613
5/18/201653.7754.2252.7753.4034,711
5/17/201655.3855.3853.3053.9152,801
5/16/201655.7756.2355.1155.7132,886
5/13/201655.5856.4055.0655.7728,897
5/12/201656.1456.5955.5056.3236,374
5/11/201657.7157.7155.8655.9629,219
5/10/201658.2258.4057.1457.6331,154
5/9/201656.5058.0456.5057.8540,495
5/6/201655.8056.5055.0056.5058,762
5/5/201655.6656.1755.2955.7833,918
5/4/201655.3656.2555.0855.5342,851
5/3/201656.0056.4455.1755.5935,719
5/2/201654.6256.3154.6256.1645,664
4/29/201654.7654.9253.2754.6035,746
4/28/201655.0455.8354.2354.8330,520
4/27/201655.5155.7354.3955.4431,324
4/26/201654.9455.5254.8355.5140,872
4/25/201653.8055.0153.7055.0130,836
4/22/201652.9553.9652.9053.7939,452
4/21/201654.4354.5352.6852.8153,575
4/20/201655.4055.4054.3054.3320,549
4/19/201655.8056.3455.0455.4939,513
4/18/201655.6455.8955.0555.8423,305
4/15/201655.2156.1055.1855.8332,518
4/14/201655.0755.4954.8355.3420,022
4/13/201655.5855.5854.7955.2536,785
4/12/201654.8255.8954.8255.3341,161
4/11/201655.3356.0355.0755.2022,812
4/8/201655.4855.8754.8455.4017,248
4/7/201655.5055.9054.7355.3035,059
4/6/201655.5655.6955.0555.5733,552
4/5/201655.1055.9855.0355.7449,193
4/4/201655.9355.9955.1555.4237,560
4/1/201655.9956.2155.5256.0429,636
3/31/201656.2757.0254.9156.2576,648
3/30/201656.9756.9756.0056.1437,626
3/29/201654.7256.9954.7256.8072,811
3/28/201654.1954.9454.1154.9150,597
3/24/201653.2654.1052.9754.0234,084
3/23/201653.3253.9552.9953.4142,055
3/22/201653.2853.6552.6553.5141,765
3/21/201654.7755.1153.8353.8552,491
3/18/201654.8655.3553.9054.82137,562
3/17/201653.0654.6552.8054.3473,864
3/16/201652.5453.2251.9852.9335,900
3/15/201653.0053.2751.7652.7432,773
3/14/201653.5553.6253.0053.2821,223
3/11/201654.4054.5453.5754.3743,134
3/10/201654.8254.8253.3353.5524,549
3/9/201653.3554.5453.3554.4628,879
3/8/201654.1654.9753.5253.6143,341
3/7/201653.8054.7353.0154.3644,125
3/4/201654.0054.2453.1853.6174,594
3/3/201653.6453.9253.0153.9181,837
3/2/201652.4453.6252.1253.4445,407
3/1/201651.8552.4751.3852.4641,767
2/29/201652.3353.2051.7251.8447,520
2/26/201652.9053.2152.0552.1433,670
2/25/201651.5053.5551.1352.8546,523
2/24/201651.6752.2450.5051.4342,337
2/23/201650.9352.5650.9351.9351,513
2/22/201651.9152.9050.2751.24105,492
2/19/201650.7952.2150.4551.5785,486
2/18/201649.9850.8949.6750.8054,340
2/17/201650.3451.0649.5750.0552,087
2/16/201648.5150.6347.5250.1087,092
2/12/201647.7148.0947.1047.6630,871
2/11/201647.0047.5745.9747.2634,351
2/10/201647.5848.4947.4547.5730,327
2/9/201648.5248.9547.4847.5940,820
2/8/201648.6949.1647.7048.9451,421
2/5/201649.9849.9849.2749.4167,190
2/4/201650.1650.6449.7650.2031,617
2/3/201650.5951.0049.9050.1930,287
2/2/201650.5250.5449.8250.3327,029
2/1/201650.9151.4850.4550.8036,206
1/29/201649.0250.8549.0250.8350,246
1/28/201648.7749.6348.5348.8431,849
1/27/201649.8549.8548.3448.5932,381
1/26/201649.1650.0848.8150.0842,609
1/25/201649.1849.9948.7248.7737,884
1/22/201647.8849.6547.8849.2533,958
1/21/201647.4248.3147.1747.7449,724
1/20/201647.8648.0645.4247.2969,846
1/19/201647.9348.5247.5948.2851,955
1/15/201647.1047.5046.3547.4355,663
1/14/201648.0748.5647.0747.9636,341
1/13/201649.1249.5647.7447.9739,426
1/12/201650.2850.2848.7749.0235,676
1/11/201649.2250.4549.0149.9840,034
1/8/201649.9150.6049.0649.1743,319
1/7/201650.3050.7849.7649.8044,323
1/6/201649.8651.1349.8651.0736,359
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center