Universal Health Realty Income Trust (UHT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

34.66

+0.50

(+1.46%)

At close: 04:00PM EDT

35.35

+0.69

(+1.99%)

After hours:

06:26PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	34.16	34.88	34.02	34.66	34.66	50,800
25 Apr 2024	33.82	34.62	33.48	34.16	34.16	69,900
24 Apr 2024	33.75	34.38	33.62	34.04	34.04	62,200
23 Apr 2024	33.36	34.19	33.36	33.90	33.90	58,500
22 Apr 2024	33.56	33.83	33.08	33.50	33.50	48,100
19 Apr 2024	32.62	33.51	32.54	33.45	33.45	91,000
18 Apr 2024	32.61	32.97	32.27	32.69	32.69	87,600
17 Apr 2024	33.04	33.49	32.36	32.38	32.38	75,000
16 Apr 2024	33.95	34.00	32.97	32.98	32.98	93,600
15 Apr 2024	33.50	34.27	33.50	34.20	34.20	114,900
12 Apr 2024	33.63	33.76	33.33	33.40	33.40	82,600
11 Apr 2024	33.85	34.17	33.57	33.72	33.72	67,600
10 Apr 2024	34.50	34.50	33.33	33.65	33.65	97,800
09 Apr 2024	34.05	35.33	34.05	35.28	35.28	66,100
08 Apr 2024	34.45	34.86	34.00	34.08	34.08	66,700
05 Apr 2024	34.25	34.76	34.20	34.28	34.28	59,900
04 Apr 2024	34.98	35.19	34.10	34.42	34.42	125,300
03 Apr 2024	34.76	34.98	34.52	34.72	34.72	106,700
02 Apr 2024	35.12	36.34	34.80	34.96	34.96	158,000
01 Apr 2024	37.00	37.00	35.38	35.44	35.44	83,500
28 Mar 2024	36.91	37.18	36.39	36.71	36.71	88,500
27 Mar 2024	35.64	36.72	35.64	36.66	36.66	88,900
26 Mar 2024	35.99	36.11	35.30	35.32	35.32	56,900
25 Mar 2024	35.51	36.12	35.51	35.76	35.76	140,900
22 Mar 2024	36.88	36.88	35.52	35.62	35.62	103,600
21 Mar 2024	35.97	36.87	35.96	36.59	36.59	197,100
20 Mar 2024	35.50	36.11	34.85	36.02	36.02	188,600
19 Mar 2024	35.49	35.84	35.38	35.59	35.59	111,700
18 Mar 2024	35.35	35.84	35.20	35.46	35.46	129,700
15 Mar 2024	36.30	36.85	35.04	35.34	35.34	1,131,900
15 Mar 2024	0.725 Dividend
14 Mar 2024	38.13	38.13	36.89	37.20	36.48	191,800
13 Mar 2024	38.05	38.35	37.85	38.13	37.39	89,700
12 Mar 2024	38.75	38.94	38.00	38.18	37.44	106,700
11 Mar 2024	39.01	39.30	38.60	38.88	38.12	109,300
08 Mar 2024	38.29	38.91	38.23	38.86	38.10	85,500
07 Mar 2024	38.77	38.98	38.09	38.16	37.42	89,600
06 Mar 2024	39.02	39.33	38.40	38.64	37.89	118,100
05 Mar 2024	38.95	39.38	38.48	38.70	37.95	125,500
04 Mar 2024	38.91	39.02	38.53	38.95	38.19	91,300
01 Mar 2024	38.86	39.16	38.38	38.98	38.22	107,300
29 Feb 2024	41.06	41.09	38.63	38.78	38.02	316,200
28 Feb 2024	41.18	41.53	40.06	40.74	39.95	184,200
27 Feb 2024	41.10	42.03	40.68	41.96	41.14	172,100
26 Feb 2024	42.10	42.10	40.59	40.66	39.87	82,100
23 Feb 2024	41.70	42.08	41.55	41.75	40.94	55,800
22 Feb 2024	41.62	41.93	40.85	41.70	40.89	79,500
21 Feb 2024	40.82	41.78	40.82	41.44	40.63	71,200
20 Feb 2024	39.50	40.89	39.50	40.78	39.99	83,000
16 Feb 2024	39.48	39.94	39.16	39.71	38.94	58,000
15 Feb 2024	39.08	40.00	39.08	39.97	39.19	51,800
14 Feb 2024	38.94	39.17	38.59	38.65	37.90	50,100
13 Feb 2024	39.28	39.45	38.31	38.49	37.74	65,500
12 Feb 2024	39.12	40.43	38.95	40.24	39.46	62,400
09 Feb 2024	38.30	39.05	37.87	39.02	38.26	57,200
08 Feb 2024	37.53	38.44	37.53	38.38	37.63	63,600
07 Feb 2024	38.87	38.87	37.53	37.67	36.94	57,100
06 Feb 2024	39.06	39.71	38.82	38.96	38.20	55,700
05 Feb 2024	39.40	39.40	38.70	39.01	38.25	63,100
02 Feb 2024	39.94	40.54	39.39	39.86	39.08	67,200
01 Feb 2024	39.78	40.56	39.55	40.52	39.73	57,000
31 Jan 2024	41.13	41.30	39.78	39.81	39.03	70,300
30 Jan 2024	42.01	42.01	40.97	40.97	40.17	43,000
29 Jan 2024	41.95	42.38	41.62	42.12	41.30	30,800
26 Jan 2024	42.56	42.71	42.10	42.15	41.33	24,500
25 Jan 2024	41.72	42.31	41.55	42.24	41.42	56,000
24 Jan 2024	42.15	42.23	41.34	41.42	40.61	35,000
23 Jan 2024	42.47	42.47	41.36	41.70	40.89	38,200
22 Jan 2024	41.68	42.38	41.64	41.98	41.16	42,300
19 Jan 2024	40.68	41.61	40.12	41.40	40.59	41,800
18 Jan 2024	41.20	41.20	40.07	40.43	39.64	35,400
17 Jan 2024	41.40	41.58	40.65	41.19	40.39	49,800
16 Jan 2024	42.08	42.48	41.67	41.79	40.98	34,500
12 Jan 2024	42.31	42.57	41.91	42.27	41.45	35,400
11 Jan 2024	41.56	41.87	41.24	41.84	41.02	41,200
10 Jan 2024	41.33	41.90	41.31	41.59	40.78	29,000
09 Jan 2024	41.90	42.05	41.52	41.56	40.75	26,800
08 Jan 2024	42.00	42.67	41.86	42.36	41.53	34,500
05 Jan 2024	42.24	43.06	42.00	42.03	41.21	45,700
04 Jan 2024	42.57	42.81	42.33	42.70	41.87	32,100
03 Jan 2024	43.81	43.81	42.45	42.51	41.68	46,900
02 Jan 2024	43.26	44.18	42.98	43.91	43.05	54,200
29 Dec 2023	44.21	44.21	43.24	43.25	42.41	57,200
28 Dec 2023	44.13	44.35	43.95	44.17	43.31	31,000
27 Dec 2023	43.80	44.52	43.50	44.13	43.27	39,300
26 Dec 2023	43.57	44.06	43.33	43.64	42.79	45,100
22 Dec 2023	43.34	43.85	43.02	43.20	42.36	39,800
21 Dec 2023	43.50	43.78	42.80	43.13	42.29	36,300
20 Dec 2023	43.45	44.54	43.06	43.29	42.45	70,400
19 Dec 2023	43.15	43.90	43.00	43.59	42.74	70,500
18 Dec 2023	44.47	44.47	43.03	43.05	42.21	60,600
18 Dec 2023	0.725 Dividend
15 Dec 2023	45.49	46.08	44.51	44.98	43.39	233,100
14 Dec 2023	45.11	45.54	44.86	45.32	43.72	87,700
13 Dec 2023	42.79	44.65	42.35	44.12	42.56	172,800
12 Dec 2023	42.39	43.02	41.60	42.88	41.37	45,500
11 Dec 2023	42.06	42.84	42.06	42.24	40.75	48,300
08 Dec 2023	42.13	42.32	41.55	42.31	40.82	45,400
07 Dec 2023	42.13	42.32	41.81	41.98	40.50	34,900
06 Dec 2023	42.89	43.52	41.91	42.26	40.77	62,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,393.60-1,165.63(-2.26%)

Universal Health Realty Income Trust (UHT)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,393.60
-1,165.63(-2.26%)