Universal Health Realty Income Trust $44.15

up +0.07


28/8/2014 04:01 PM  |  NYSE : UHT  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UHT historical data

Date Open High Low Close Volume
8/28/201444.1144.4244.1144.1521,143
8/27/201444.1044.5644.0244.0819,385
8/26/201444.0444.4144.0444.1125,661
8/25/201444.3444.5243.7643.9626,106
8/22/201444.3744.4844.0244.2923,662
8/21/201444.2844.6544.2744.4922,007
8/20/201444.4444.7044.0144.4521,610
8/19/201444.4644.5944.1744.4418,866
8/18/201444.1644.4543.8644.4336,101
8/15/201443.8244.0043.2643.8448,999
8/14/201443.7243.9643.4843.7016,048
8/13/201443.0643.6843.0643.5629,613
8/12/201443.0443.2443.0043.1222,056
8/11/201443.1543.5842.9543.2630,475
8/8/201442.7942.9942.6542.9322,730
8/7/201442.8243.1342.5742.7513,224
8/6/201442.6143.1342.5642.8122,442
8/5/201442.6643.2542.3542.7442,810
8/4/201442.3942.8442.0242.6839,761
8/1/201442.0042.5942.0042.2129,577
7/31/201442.6242.8642.0042.0656,019
7/30/201442.9743.3042.7142.9522,730
7/29/201443.4443.4742.7542.9025,000
7/28/201443.1443.3342.9043.2519,801
7/25/201443.1743.3242.7043.0043,282
7/24/201443.9544.0343.3143.4425,686
7/23/201443.9044.1543.6243.8229,333
7/22/201444.0644.3043.8943.9418,853
7/21/201443.9144.4343.5443.7535,373
7/18/201443.4744.3643.4744.0338,063
7/17/201443.6744.0443.4443.6942,938
7/16/201443.9043.9943.5043.9626,519
7/15/201443.7443.9043.4443.9033,924
7/14/201443.5043.8643.1643.6618,451
7/11/201443.1543.4943.0243.4025,922
7/10/201442.8043.5042.8043.3423,949
7/9/201443.3443.5042.8843.2429,421
7/8/201442.8343.3642.8343.2620,673
7/7/201443.3443.3442.9443.0233,736
7/3/201443.3843.3943.0043.2917,468
7/2/201443.5543.7443.2043.3928,523
7/1/201443.7144.0043.1843.5547,514
6/30/201443.7643.9843.0543.4840,636
6/27/201442.9243.6342.9243.6272,592
6/26/201443.1643.2342.8143.1129,660
6/25/201442.9943.5242.7943.3027,797
6/24/201443.0443.5342.9043.1129,561
6/23/201443.5043.6842.9242.9432,791
6/20/201443.4243.5243.1443.3986,415
6/19/201442.8043.3642.7243.3036,203
6/18/201442.9543.4042.7043.3640,218
6/17/201442.9843.2542.7942.9636,906
6/16/201443.0943.2542.8042.9831,665
6/13/201443.3843.3842.7643.0934,855
6/12/201443.4843.4842.8043.2123,351
6/11/201443.3344.1243.2343.3527,323
6/10/201444.0044.4643.4243.5137,529
6/9/201444.4444.7844.1344.1726,427
6/6/201444.8444.8844.5044.5432,830
6/5/201443.3244.6043.1244.5544,245
6/4/201442.8243.3442.8243.2419,594
6/3/201442.9943.2842.8543.0531,252
6/2/201443.1843.4243.0543.2125,334
5/30/201443.3243.5843.0343.2941,296
5/29/201443.4243.6843.2243.3119,226
5/28/201443.9344.2843.2443.4145,242
5/27/201443.4044.2943.2444.1046,580
5/23/201442.6243.3142.4343.2431,742
5/22/201442.6742.8342.3142.4332,800
5/21/201442.4842.7042.1242.5724,848
5/20/201443.3043.4142.4842.8948,977
5/19/201443.4943.4943.0743.3619,858
5/16/201442.8143.5942.5743.5539,517
5/15/201442.3942.8542.1442.8133,619
5/14/201442.5443.2442.4042.6046,255
5/13/201443.1843.7342.5442.5566,705
5/12/201443.0043.7242.9443.1044,125
5/9/201442.5243.0442.2042.9723,580
5/8/201443.2843.3442.4842.6536,957
5/7/201442.1743.2542.1643.2147,663
5/6/201442.6342.8042.0342.2028,481
5/5/201442.5442.7942.3942.7033,827
5/2/201442.4142.7042.2742.6930,715
5/1/201442.3942.5341.9142.5139,380
4/30/201441.9742.5241.8642.4343,274
4/29/201442.3442.7542.1142.2324,956
4/28/201441.7642.5141.7642.0438,119
4/25/201441.9542.4341.5841.7333,435
4/24/201442.3642.3641.9042.1822,481
4/23/201442.1742.6741.9342.0639,897
4/22/201442.4342.4342.0042.2525,727
4/21/201441.9942.6641.9942.3932,249
4/17/201442.2242.8242.0742.6831,198
4/16/201442.2042.5042.0342.4514,723
4/15/201442.1342.3941.9242.1030,025
4/14/201442.9942.9942.0142.1038,638
4/11/201442.0642.9041.7842.5668,683
4/10/201442.5942.8941.9342.4840,182
4/9/201442.5242.7242.0342.4520,788
4/8/201442.5242.7742.4042.5124,466
Trading Center