$44.74 -1.26 (%) Universal Health Realty Income Trust - NYSE

Sep. 1, 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
8/31/201547.3747.4245.6946.0076,549
8/28/201547.9748.1446.9847.2964,843
8/27/201547.7648.6946.7548.1960,462
8/26/201546.7847.3145.9747.1948,793
8/25/201547.8747.8745.8546.0471,654
8/24/201547.4848.5346.5046.5085,531
8/21/201549.2649.9948.5048.7252,761
8/20/201550.0250.3449.3749.5054,061
8/19/201550.0150.4249.6250.0525,499
8/18/201550.2250.5449.6150.3423,874
8/17/201549.2450.5549.1750.3549,817
8/14/201549.0549.4748.9049.2125,541
8/13/201548.4149.3547.6449.0047,135
8/12/201548.0848.7948.0448.4634,586
8/11/201547.7448.6147.6148.3528,820
8/10/201548.8949.2947.7747.9235,506
8/7/201548.6048.7547.7848.6124,308
8/6/201548.7549.0947.6748.7449,338
8/5/201548.8249.0048.1148.6239,662
8/4/201549.2549.4848.6448.7737,123
8/3/201548.9949.5648.6449.3232,166
7/31/201548.6049.0348.4548.9732,585
7/30/201548.1948.5247.6448.3134,377
7/29/201548.0948.7047.7748.3630,173
7/28/201548.6548.6547.8147.9749,021
7/27/201548.3048.8648.1348.7137,694
7/24/201547.9948.6747.6548.4542,537
7/23/201549.8149.8147.6548.2061,800
7/22/201549.2950.0249.0149.5442,459
7/21/201549.7849.8749.1349.2631,739
7/20/201549.5649.6249.1149.6237,577
7/17/201549.3649.7049.0049.6355,754
7/16/201549.0049.4948.9749.2537,437
7/15/201548.6648.9548.2148.9030,689
7/14/201548.6548.7548.0448.7132,344
7/13/201548.8149.3848.4848.5642,957
7/10/201547.9149.0847.6848.7546,507
7/9/201548.1648.1647.3747.5943,381
7/8/201547.8648.3847.7548.02124,809
7/7/201548.1248.5247.8548.3241,152
7/6/201546.7847.8746.7547.7340,429
7/2/201547.7448.1447.0647.1235,042
7/1/201546.7147.5746.5747.5662,277
6/30/201546.9746.9746.3246.4649,210
6/29/201546.9548.0246.4246.4745,800
6/26/201547.0047.2946.7247.2553,568
6/25/201547.6747.6747.0147.2343,460
6/24/201547.2047.8146.9947.5057,173
6/23/201547.3347.4947.0047.0745,827
6/22/201548.0649.1447.3647.5047,438
6/19/201548.3048.7447.5747.89114,125
6/18/201548.4749.4248.1148.5264,903
6/17/201547.8048.5547.4548.44106,982
6/16/201547.0748.1147.0747.8467,882
6/15/201547.3647.4547.0147.1267,009
6/12/201547.8448.2847.5648.0765,936
6/11/201547.5047.7847.4047.7835,545
6/10/201546.9547.7246.7147.2936,733
6/9/201546.8547.1146.6546.7535,054
6/8/201546.6047.2446.5046.8845,317
6/5/201547.5547.6246.4546.6166,239
6/4/201547.5748.1047.5247.7552,536
6/3/201547.9848.1747.5747.76114,123
6/2/201548.1148.3547.6748.0375,920
6/1/201547.9648.5947.4248.4057,643
5/29/201548.1748.1947.5047.9074,981
5/28/201548.5148.6447.6248.1879,754
5/27/201547.6348.6747.2548.3974,270
5/26/201547.9047.9747.2247.6149,012
5/22/201548.1648.8447.8048.0741,747
5/21/201548.9849.2247.9148.4647,715
5/20/201549.4849.4948.7848.9844,450
5/19/201549.2049.3448.7249.2945,674
5/18/201549.1749.5848.7549.3454,662
5/15/201548.8549.4848.4449.1742,145
5/14/201547.8348.9147.4848.7859,980
5/13/201548.7548.7747.5447.6557,561
5/12/201548.1148.8047.3048.3866,465
5/11/201548.8149.2847.9148.1858,054
5/8/201547.6949.2447.6948.8182,774
5/7/201546.5047.8846.5047.7550,116
5/6/201548.3848.3846.2646.55165,427
5/5/201549.9249.9248.1048.1680,952
5/4/201550.6450.6549.9549.9740,092
5/1/201550.0050.7249.1750.3350,975
4/30/201551.7051.7049.0349.6680,706
4/29/201552.5252.7551.5951.9728,640
4/28/201553.4053.8352.8253.3045,565
4/27/201553.3554.2653.0053.1729,454
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!