Universal Health Realty Income Trust (UHT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

34.16

+0.12

(+0.35%)

At close: 04:00PM EDT

34.16

0.00

(0.00%)

After hours:

05:05PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	33.82	34.62	33.48	34.16	34.16	69,900
Apr 24, 2024	33.75	34.38	33.62	34.04	34.04	62,200
Apr 23, 2024	33.36	34.19	33.36	33.90	33.90	58,500
Apr 22, 2024	33.56	33.83	33.08	33.50	33.50	48,100
Apr 19, 2024	32.62	33.51	32.54	33.45	33.45	91,000
Apr 18, 2024	32.61	32.97	32.27	32.69	32.69	87,600
Apr 17, 2024	33.04	33.49	32.36	32.38	32.38	75,000
Apr 16, 2024	33.95	34.00	32.97	32.98	32.98	93,600
Apr 15, 2024	33.50	34.27	33.50	34.20	34.20	114,900
Apr 12, 2024	33.63	33.76	33.33	33.40	33.40	82,600
Apr 11, 2024	33.85	34.17	33.57	33.72	33.72	67,600
Apr 10, 2024	34.50	34.50	33.33	33.65	33.65	97,800
Apr 09, 2024	34.05	35.33	34.05	35.28	35.28	66,100
Apr 08, 2024	34.45	34.86	34.00	34.08	34.08	66,700
Apr 05, 2024	34.25	34.76	34.20	34.28	34.28	59,900
Apr 04, 2024	34.98	35.19	34.10	34.42	34.42	125,300
Apr 03, 2024	34.76	34.98	34.52	34.72	34.72	106,700
Apr 02, 2024	35.12	36.34	34.80	34.96	34.96	158,000
Apr 01, 2024	37.00	37.00	35.38	35.44	35.44	83,500
Mar 28, 2024	36.91	37.18	36.39	36.71	36.71	88,500
Mar 27, 2024	35.64	36.72	35.64	36.66	36.66	88,900
Mar 26, 2024	35.99	36.11	35.30	35.32	35.32	56,900
Mar 25, 2024	35.51	36.12	35.51	35.76	35.76	140,900
Mar 22, 2024	36.88	36.88	35.52	35.62	35.62	103,600
Mar 21, 2024	35.97	36.87	35.96	36.59	36.59	197,100
Mar 20, 2024	35.50	36.11	34.85	36.02	36.02	188,600
Mar 19, 2024	35.49	35.84	35.38	35.59	35.59	111,700
Mar 18, 2024	35.35	35.84	35.20	35.46	35.46	129,700
Mar 15, 2024	36.30	36.85	35.04	35.34	35.34	1,131,900
Mar 15, 2024	0.725 Dividend
Mar 14, 2024	38.13	38.13	36.89	37.20	36.48	191,800
Mar 13, 2024	38.05	38.35	37.85	38.13	37.39	89,700
Mar 12, 2024	38.75	38.94	38.00	38.18	37.44	106,700
Mar 11, 2024	39.01	39.30	38.60	38.88	38.12	109,300
Mar 08, 2024	38.29	38.91	38.23	38.86	38.10	85,500
Mar 07, 2024	38.77	38.98	38.09	38.16	37.42	89,600
Mar 06, 2024	39.02	39.33	38.40	38.64	37.89	118,100
Mar 05, 2024	38.95	39.38	38.48	38.70	37.95	125,500
Mar 04, 2024	38.91	39.02	38.53	38.95	38.19	91,300
Mar 01, 2024	38.86	39.16	38.38	38.98	38.22	107,300
Feb 29, 2024	41.06	41.09	38.63	38.78	38.02	316,200
Feb 28, 2024	41.18	41.53	40.06	40.74	39.95	184,200
Feb 27, 2024	41.10	42.03	40.68	41.96	41.14	172,100
Feb 26, 2024	42.10	42.10	40.59	40.66	39.87	82,100
Feb 23, 2024	41.70	42.08	41.55	41.75	40.94	55,800
Feb 22, 2024	41.62	41.93	40.85	41.70	40.89	79,500
Feb 21, 2024	40.82	41.78	40.82	41.44	40.63	71,200
Feb 20, 2024	39.50	40.89	39.50	40.78	39.99	83,000
Feb 16, 2024	39.48	39.94	39.16	39.71	38.94	58,000
Feb 15, 2024	39.08	40.00	39.08	39.97	39.19	51,800
Feb 14, 2024	38.94	39.17	38.59	38.65	37.90	50,100
Feb 13, 2024	39.28	39.45	38.31	38.49	37.74	65,500
Feb 12, 2024	39.12	40.43	38.95	40.24	39.46	62,400
Feb 09, 2024	38.30	39.05	37.87	39.02	38.26	57,200
Feb 08, 2024	37.53	38.44	37.53	38.38	37.63	63,600
Feb 07, 2024	38.87	38.87	37.53	37.67	36.94	57,100
Feb 06, 2024	39.06	39.71	38.82	38.96	38.20	55,700
Feb 05, 2024	39.40	39.40	38.70	39.01	38.25	63,100
Feb 02, 2024	39.94	40.54	39.39	39.86	39.08	67,200
Feb 01, 2024	39.78	40.56	39.55	40.52	39.73	57,000
Jan 31, 2024	41.13	41.30	39.78	39.81	39.03	70,300
Jan 30, 2024	42.01	42.01	40.97	40.97	40.17	43,000
Jan 29, 2024	41.95	42.38	41.62	42.12	41.30	30,800
Jan 26, 2024	42.56	42.71	42.10	42.15	41.33	24,500
Jan 25, 2024	41.72	42.31	41.55	42.24	41.42	56,000
Jan 24, 2024	42.15	42.23	41.34	41.42	40.61	35,000
Jan 23, 2024	42.47	42.47	41.36	41.70	40.89	38,200
Jan 22, 2024	41.68	42.38	41.64	41.98	41.16	42,300
Jan 19, 2024	40.68	41.61	40.12	41.40	40.59	41,800
Jan 18, 2024	41.20	41.20	40.07	40.43	39.64	35,400
Jan 17, 2024	41.40	41.58	40.65	41.19	40.39	49,800
Jan 16, 2024	42.08	42.48	41.67	41.79	40.98	34,500
Jan 12, 2024	42.31	42.57	41.91	42.27	41.45	35,400
Jan 11, 2024	41.56	41.87	41.24	41.84	41.02	41,200
Jan 10, 2024	41.33	41.90	41.31	41.59	40.78	29,000
Jan 09, 2024	41.90	42.05	41.52	41.56	40.75	26,800
Jan 08, 2024	42.00	42.67	41.86	42.36	41.53	34,500
Jan 05, 2024	42.24	43.06	42.00	42.03	41.21	45,700
Jan 04, 2024	42.57	42.81	42.33	42.70	41.87	32,100
Jan 03, 2024	43.81	43.81	42.45	42.51	41.68	46,900
Jan 02, 2024	43.26	44.18	42.98	43.91	43.05	54,200
Dec 29, 2023	44.21	44.21	43.24	43.25	42.41	57,200
Dec 28, 2023	44.13	44.35	43.95	44.17	43.31	31,000
Dec 27, 2023	43.80	44.52	43.50	44.13	43.27	39,300
Dec 26, 2023	43.57	44.06	43.33	43.64	42.79	45,100
Dec 22, 2023	43.34	43.85	43.02	43.20	42.36	39,800
Dec 21, 2023	43.50	43.78	42.80	43.13	42.29	36,300
Dec 20, 2023	43.45	44.54	43.06	43.29	42.45	70,400
Dec 19, 2023	43.15	43.90	43.00	43.59	42.74	70,500
Dec 18, 2023	44.47	44.47	43.03	43.05	42.21	60,600
Dec 18, 2023	0.725 Dividend
Dec 15, 2023	45.49	46.08	44.51	44.98	43.39	233,100
Dec 14, 2023	45.11	45.54	44.86	45.32	43.72	87,700
Dec 13, 2023	42.79	44.65	42.35	44.12	42.56	172,800
Dec 12, 2023	42.39	43.02	41.60	42.88	41.37	45,500
Dec 11, 2023	42.06	42.84	42.06	42.24	40.75	48,300
Dec 08, 2023	42.13	42.32	41.55	42.31	40.82	45,400
Dec 07, 2023	42.13	42.32	41.81	41.98	40.50	34,900
Dec 06, 2023	42.89	43.52	41.91	42.26	40.77	62,000
Dec 05, 2023	43.08	43.21	42.34	42.83	41.32	34,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7331+0.0008(+0.10%)

CRUDE OIL84.00+0.43(+0.51%)

Bitcoin CAD87,757.64+109.48(+0.12%)

Universal Health Realty Income Trust (UHT)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7331
+0.0008(+0.10%)

CRUDE OIL
84.00
+0.43(+0.51%)

Bitcoin CAD
87,757.64
+109.48(+0.12%)