Universal Health Realty Income Trust (UHT)
NYSE: UHT · Real-Time Price · USD
45.35
-0.86 (-1.86%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 46.38 | 46.46 | 45.32 | 45.35 | 45.35 | -1.86% | 55,162 |
| Sep 25, 2024 | 46.57 | 46.87 | 46.19 | 46.21 | 46.21 | -0.60% | 58,427 |
| Sep 24, 2024 | 45.84 | 46.78 | 45.79 | 46.49 | 46.49 | 1.42% | 115,324 |
| Sep 23, 2024 | 45.32 | 45.96 | 45.32 | 45.84 | 45.84 | 1.35% | 95,738 |
| Sep 20, 2024 | 45.98 | 46.08 | 45.12 | 45.23 | 45.23 | -1.93% | 291,331 |
| Sep 19, 2024 | 46.92 | 46.92 | 45.91 | 46.12 | 46.12 | -0.50% | 109,182 |
| Sep 18, 2024 | 46.30 | 47.30 | 45.98 | 46.35 | 46.35 | 0.43% | 126,892 |
| Sep 17, 2024 | 46.12 | 46.44 | 45.72 | 46.15 | 46.15 | 0.76% | 90,512 |
| Sep 16, 2024 | 46.12 | 46.33 | 45.25 | 45.80 | 45.80 | -1.63% | 73,448 |
| Sep 13, 2024 | 45.95 | 46.86 | 45.52 | 46.56 | 45.83 | 2.53% | 118,330 |
| Sep 12, 2024 | 44.52 | 45.41 | 44.34 | 45.41 | 44.70 | 2.64% | 55,438 |
| Sep 11, 2024 | 44.32 | 44.33 | 43.36 | 44.24 | 43.55 | -0.90% | 70,486 |
| Sep 10, 2024 | 44.45 | 44.73 | 44.11 | 44.64 | 43.94 | 0.77% | 37,326 |
| Sep 9, 2024 | 44.51 | 44.51 | 43.70 | 44.30 | 43.61 | -0.76% | 75,053 |
| Sep 6, 2024 | 45.04 | 45.04 | 44.26 | 44.64 | 43.94 | -0.45% | 36,044 |
| Sep 5, 2024 | 44.64 | 45.09 | 44.20 | 44.84 | 44.14 | 1.01% | 34,099 |
| Sep 4, 2024 | 44.35 | 44.74 | 44.00 | 44.39 | 43.69 | 0.36% | 37,171 |
| Sep 3, 2024 | 44.54 | 45.00 | 44.16 | 44.23 | 43.54 | -1.49% | 47,856 |
| Aug 30, 2024 | 44.66 | 44.98 | 44.58 | 44.90 | 44.20 | 0.38% | 42,820 |
| Aug 29, 2024 | 44.96 | 44.96 | 44.40 | 44.73 | 44.03 | 0.20% | 26,419 |
| Aug 28, 2024 | 44.90 | 45.01 | 44.43 | 44.64 | 43.94 | -0.40% | 42,286 |
| Aug 27, 2024 | 44.49 | 44.97 | 44.39 | 44.82 | 44.12 | 0.70% | 33,152 |
| Aug 26, 2024 | 44.66 | 44.86 | 44.37 | 44.51 | 43.81 | 0.52% | 28,788 |
| Aug 23, 2024 | 43.56 | 44.72 | 43.41 | 44.28 | 43.59 | 2.12% | 52,782 |
| Aug 22, 2024 | 43.71 | 43.78 | 43.21 | 43.36 | 42.68 | -0.57% | 30,286 |
| Aug 21, 2024 | 43.24 | 43.78 | 43.07 | 43.61 | 42.93 | 0.86% | 29,240 |
| Aug 20, 2024 | 43.21 | 43.50 | 43.07 | 43.24 | 42.56 | 0.07% | 27,455 |
| Aug 19, 2024 | 42.71 | 43.30 | 42.71 | 43.21 | 42.53 | 1.29% | 25,316 |
| Aug 16, 2024 | 42.65 | 43.06 | 42.48 | 42.66 | 41.99 | -0.12% | 37,141 |
| Aug 15, 2024 | 42.66 | 43.00 | 42.15 | 42.71 | 42.04 | 1.55% | 38,782 |
| Aug 14, 2024 | 42.27 | 42.73 | 42.06 | 42.06 | 41.40 | -0.45% | 25,965 |
| Aug 13, 2024 | 41.91 | 42.38 | 41.48 | 42.25 | 41.59 | 1.49% | 31,719 |
| Aug 12, 2024 | 42.13 | 42.13 | 41.14 | 41.63 | 40.98 | -1.19% | 35,748 |
| Aug 9, 2024 | 42.19 | 42.51 | 41.72 | 42.13 | 41.47 | -0.12% | 31,066 |
| Aug 8, 2024 | 42.32 | 42.54 | 41.94 | 42.18 | 41.52 | 0.55% | 28,568 |
| Aug 7, 2024 | 42.70 | 42.89 | 41.93 | 41.95 | 41.29 | -1.22% | 34,199 |
| Aug 6, 2024 | 41.47 | 42.71 | 41.27 | 42.47 | 41.80 | 2.04% | 38,996 |
| Aug 5, 2024 | 41.44 | 42.32 | 40.70 | 41.62 | 40.97 | -2.16% | 59,509 |
| Aug 2, 2024 | 41.64 | 42.90 | 41.64 | 42.54 | 41.87 | 0.09% | 40,095 |
| Aug 1, 2024 | 42.82 | 43.55 | 41.91 | 42.50 | 41.83 | -0.58% | 51,362 |
| Jul 31, 2024 | 43.09 | 43.75 | 42.71 | 42.75 | 42.08 | -0.88% | 46,424 |
| Jul 30, 2024 | 43.14 | 43.25 | 42.78 | 43.13 | 42.45 | 0.75% | 39,006 |
| Jul 29, 2024 | 43.75 | 43.75 | 42.74 | 42.81 | 42.14 | -1.86% | 40,619 |
| Jul 26, 2024 | 43.73 | 43.92 | 43.02 | 43.62 | 42.94 | 0.93% | 66,701 |
| Jul 25, 2024 | 42.26 | 44.42 | 42.26 | 43.22 | 42.54 | 3.17% | 88,621 |
| Jul 24, 2024 | 41.83 | 43.08 | 41.83 | 41.89 | 41.23 | -0.62% | 79,174 |
| Jul 23, 2024 | 41.31 | 42.30 | 40.79 | 42.15 | 41.49 | 2.36% | 58,728 |
| Jul 22, 2024 | 40.72 | 41.25 | 40.37 | 41.18 | 40.53 | 1.18% | 52,701 |
| Jul 19, 2024 | 40.91 | 41.14 | 40.60 | 40.70 | 40.06 | -0.22% | 48,442 |
| Jul 18, 2024 | 41.63 | 42.01 | 40.53 | 40.79 | 40.15 | -2.56% | 47,326 |
| Jul 17, 2024 | 41.52 | 42.44 | 41.52 | 41.86 | 41.20 | 0.82% | 80,335 |
| Jul 16, 2024 | 41.37 | 41.94 | 41.19 | 41.52 | 40.87 | 1.34% | 63,397 |
| Jul 15, 2024 | 40.50 | 41.01 | 39.89 | 40.97 | 40.33 | 1.94% | 56,912 |
| Jul 12, 2024 | 40.10 | 40.72 | 39.93 | 40.19 | 39.56 | 0.90% | 61,968 |
| Jul 11, 2024 | 39.30 | 40.08 | 38.88 | 39.83 | 39.21 | 2.65% | 77,802 |
| Jul 10, 2024 | 38.50 | 38.81 | 38.48 | 38.80 | 38.19 | 0.94% | 36,211 |
| Jul 9, 2024 | 39.03 | 39.03 | 38.33 | 38.44 | 37.84 | -1.91% | 27,844 |
| Jul 8, 2024 | 38.52 | 39.24 | 38.47 | 39.19 | 38.58 | 2.40% | 53,312 |
| Jul 5, 2024 | 38.61 | 38.61 | 38.21 | 38.27 | 37.67 | -0.85% | 42,003 |
| Jul 3, 2024 | 38.48 | 38.69 | 38.27 | 38.60 | 37.99 | 0.86% | 28,176 |
| Jul 2, 2024 | 38.06 | 38.34 | 37.96 | 38.27 | 37.67 | 0.55% | 43,495 |
| Jul 1, 2024 | 39.14 | 39.14 | 38.00 | 38.06 | 37.46 | -2.76% | 57,782 |
| Jun 28, 2024 | 39.09 | 39.31 | 38.25 | 39.14 | 38.53 | 1.01% | 294,852 |
| Jun 27, 2024 | 38.43 | 38.79 | 38.07 | 38.75 | 38.14 | 1.23% | 67,279 |
| Jun 26, 2024 | 38.06 | 38.64 | 38.06 | 38.28 | 37.68 | - | 62,856 |
| Jun 25, 2024 | 38.63 | 38.63 | 38.22 | 38.28 | 37.68 | -1.21% | 117,427 |
| Jun 24, 2024 | 38.30 | 38.99 | 38.30 | 38.75 | 38.14 | 0.49% | 119,149 |
| Jun 21, 2024 | 38.88 | 39.16 | 38.47 | 38.56 | 37.96 | -0.57% | 231,238 |
| Jun 20, 2024 | 38.20 | 39.06 | 37.90 | 38.78 | 38.17 | 1.20% | 114,868 |
| Jun 18, 2024 | 37.95 | 38.39 | 37.73 | 38.32 | 37.72 | 0.66% | 115,885 |
| Jun 17, 2024 | 38.13 | 38.23 | 37.54 | 38.07 | 37.47 | -1.65% | 70,282 |
| Jun 14, 2024 | 38.56 | 39.02 | 38.11 | 38.71 | 37.39 | -0.13% | 77,751 |
| Jun 13, 2024 | 38.76 | 39.04 | 38.31 | 38.76 | 37.43 | - | 59,246 |
| Jun 12, 2024 | 39.95 | 40.09 | 38.70 | 38.76 | 37.43 | -0.39% | 96,571 |
| Jun 11, 2024 | 38.66 | 39.01 | 38.27 | 38.91 | 37.58 | 0.21% | 84,050 |
| Jun 10, 2024 | 38.62 | 39.53 | 38.26 | 38.83 | 37.50 | -0.10% | 84,864 |
| Jun 7, 2024 | 38.81 | 39.07 | 38.37 | 38.87 | 37.54 | -1.57% | 49,963 |
| Jun 6, 2024 | 38.24 | 39.49 | 38.07 | 39.49 | 38.14 | 3.27% | 70,643 |
| Jun 5, 2024 | 38.05 | 38.33 | 37.38 | 38.24 | 36.93 | 0.55% | 52,698 |
| Jun 4, 2024 | 38.20 | 38.34 | 37.72 | 38.03 | 36.73 | -0.31% | 67,384 |
| Jun 3, 2024 | 38.17 | 38.34 | 37.93 | 38.15 | 36.85 | 1.52% | 51,706 |
| May 31, 2024 | 37.65 | 38.04 | 37.41 | 37.58 | 36.29 | 0.16% | 72,519 |
| May 30, 2024 | 36.95 | 37.59 | 36.94 | 37.52 | 36.24 | 2.18% | 36,539 |
| May 29, 2024 | 37.05 | 37.13 | 36.39 | 36.72 | 35.46 | -1.61% | 53,530 |
| May 28, 2024 | 37.48 | 37.60 | 37.19 | 37.32 | 36.04 | -0.05% | 33,552 |
| May 24, 2024 | 37.00 | 37.48 | 36.70 | 37.34 | 36.06 | 1.38% | 50,458 |
| May 23, 2024 | 37.52 | 37.75 | 36.64 | 36.83 | 35.57 | -1.94% | 37,568 |
| May 22, 2024 | 37.82 | 37.86 | 37.45 | 37.56 | 36.28 | -0.98% | 40,577 |
| May 21, 2024 | 37.23 | 37.97 | 37.00 | 37.93 | 36.63 | 1.50% | 42,967 |
| May 20, 2024 | 37.36 | 37.58 | 37.00 | 37.37 | 36.09 | 0.13% | 38,354 |
| May 17, 2024 | 37.74 | 38.04 | 37.17 | 37.32 | 36.04 | -0.85% | 54,261 |
| May 16, 2024 | 36.85 | 37.65 | 36.70 | 37.64 | 36.35 | 1.87% | 53,915 |
| May 15, 2024 | 37.72 | 37.74 | 36.81 | 36.95 | 35.69 | -0.62% | 54,506 |
| May 14, 2024 | 37.98 | 38.24 | 36.91 | 37.18 | 35.91 | -1.25% | 62,178 |
| May 13, 2024 | 37.68 | 38.05 | 37.13 | 37.65 | 36.36 | 0.35% | 47,635 |
| May 10, 2024 | 37.58 | 37.80 | 37.02 | 37.52 | 36.24 | -0.16% | 54,890 |
| May 9, 2024 | 37.20 | 37.71 | 37.03 | 37.58 | 36.29 | 1.21% | 72,022 |
| May 8, 2024 | 36.40 | 37.13 | 36.39 | 37.13 | 35.86 | 1.64% | 35,485 |
| May 7, 2024 | 36.46 | 36.81 | 36.42 | 36.53 | 35.28 | 0.19% | 38,179 |
| May 6, 2024 | 36.46 | 36.87 | 36.30 | 36.46 | 35.21 | 0.55% | 40,187 |