$53.29 +0.23 (%) Universal Health Realty Income Trust - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHT historical data

Date Open High Low Close Volume
4/24/201553.2553.9253.0153.2930,771
4/23/201553.3553.7252.8753.0630,856
4/22/201553.0053.6552.7953.2832,326
4/21/201553.5253.8352.9853.0949,782
4/20/201552.8053.8652.8053.1431,589
4/17/201552.5453.0552.4352.6744,155
4/16/201553.0753.6052.0952.89116,591
4/15/201553.1553.7052.9052.9243,851
4/14/201553.3453.7252.5853.2464,998
4/13/201553.5554.0353.1353.1346,153
4/10/201554.3054.4853.5953.8139,503
4/9/201555.2055.2053.7254.0433,628
4/8/201555.4355.7055.0955.2752,483
4/7/201556.2156.2755.0455.2342,915
4/6/201555.7956.8155.5155.9646,726
4/2/201555.1556.0855.1555.8627,458
4/1/201556.5456.5454.6155.4651,139
3/31/201556.4757.5555.5056.2542,082
3/30/201555.1856.5555.1856.3722,407
3/27/201555.4455.9554.7455.2356,701
3/26/201555.8756.9055.0955.3450,551
3/25/201556.8857.3155.9055.9965,197
3/24/201556.6357.2756.3556.8743,926
3/23/201555.1257.0155.1256.8567,151
3/20/201554.4055.9854.0955.48184,298
3/19/201553.3754.4053.3754.1645,902
3/18/201552.4353.9452.2553.7649,564
3/17/201552.4352.6952.1252.4744,124
3/16/201552.1552.8851.9052.3886,847
3/13/201551.6652.3051.2951.7045,015
3/12/201551.0752.5751.0252.4553,122
3/11/201550.0751.0349.8350.7343,743
3/10/201549.0950.2049.0949.8346,557
3/9/201549.4449.7949.3549.4828,253
3/6/201550.3951.1149.0949.4062,148
3/5/201550.5051.0850.5050.8631,453
3/4/201550.6650.8950.2150.3823,524
3/3/201551.1051.4050.5050.9630,015
3/2/201551.0052.0850.9951.4336,025
2/27/201550.4451.0150.3750.8332,519
2/26/201551.0151.0450.3050.6425,560
2/25/201551.3152.0550.6951.0824,401
2/24/201551.2151.3250.2251.0031,945
2/23/201550.7251.3550.5551.3530,351
2/20/201550.3950.8150.1950.5627,263
2/19/201551.1051.2850.0550.2934,248
2/18/201550.4051.3749.8551.3644,739
2/17/201550.4451.2350.1450.3939,083
2/13/201550.4250.7450.0250.3527,695
2/12/201549.7550.6749.1350.6241,001
2/11/201550.3150.7449.4049.9145,173
2/10/201550.8850.9550.0250.2762,640
2/9/201551.0051.5650.7650.9050,641
2/6/201553.6053.6051.0351.3067,335
2/5/201552.8254.0152.6253.7323,216
2/4/201554.2354.2352.8352.8653,940
2/3/201553.5154.3553.0254.2132,732
2/2/201553.9553.9552.1053.5043,298
1/30/201554.6154.8653.6053.7339,956
1/29/201554.0954.6153.4954.5624,020
1/28/201554.0654.4753.7353.8728,686
1/27/201554.0154.2854.0054.0423,085
1/26/201553.4854.2953.1654.1646,728
1/23/201554.0054.2753.2553.3343,278
1/22/201552.7754.0052.4953.8763,332
1/21/201552.6452.6852.5152.5425,064
1/20/201553.0153.5752.4652.6939,215
1/16/201552.3053.1552.3053.0450,383
1/15/201552.9253.2951.9552.4840,290
1/14/201551.5052.8651.2552.6035,567
1/13/201551.9052.0051.5151.8739,880
1/12/201551.0051.9651.0051.8649,913
1/9/201550.7351.3950.6150.8723,574
1/8/201550.4651.0350.2350.8048,260
1/7/201550.0650.6949.5250.4647,287
1/6/201549.5550.5749.5549.7650,178
1/5/201549.0449.7348.6649.6542,521
1/2/201548.3949.2348.1249.0852,860
12/31/201449.2849.5447.8048.1244,274
12/30/201448.9949.3048.6648.9632,853
12/29/201448.9649.4548.7448.9944,004
12/26/201448.3949.0948.3748.8927,876
12/24/201448.3949.0247.7648.4127,972
12/23/201448.5548.6248.0248.4548,262
12/22/201448.0048.6047.4148.5888,270
12/19/201447.3648.0946.9547.79203,670
12/18/201448.1548.1546.9347.4246,148
12/17/201447.0347.8246.7347.7960,197
12/16/201446.3847.4946.2946.7052,735
12/15/201448.2948.2946.3046.8176,453
12/12/201448.7649.4548.5148.5854,480
12/11/201449.0049.7048.8249.1148,263
12/10/201449.3249.6248.6548.9646,799
12/9/201448.0049.3548.0049.1346,980
12/8/201448.4949.2448.1648.2056,074
12/5/201448.9148.9148.1448.4240,322
12/4/201448.6549.0448.3248.8730,909
12/3/201448.7949.1448.6548.8231,091
12/2/201448.0149.0048.0048.9241,374
12/1/201448.5048.9047.8048.1536,649
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center