NYSE - Nasdaq Real Time Price USD

Universal Health Realty Income Trust (UHT)

33.70 -0.20 (-0.59%)
As of 10:58 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 33.75 33.90 33.62 33.70 33.70 14,576
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 9, 2024 34.05 35.33 34.05 35.28 35.28 66,100
Apr 8, 2024 34.45 34.86 34.00 34.08 34.08 66,700
Apr 5, 2024 34.25 34.76 34.20 34.28 34.28 59,900
Apr 4, 2024 34.98 35.19 34.10 34.42 34.42 125,300
Apr 3, 2024 34.76 34.98 34.52 34.72 34.72 106,700
Apr 2, 2024 35.12 36.34 34.80 34.96 34.96 158,000
Apr 1, 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 0.73 Dividend
Mar 15, 2024 36.30 36.85 35.04 35.34 35.34 1,131,900
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 8, 2024 38.29 38.91 38.23 38.86 38.10 85,500
Mar 7, 2024 38.77 38.98 38.09 38.16 37.42 89,600
Mar 6, 2024 39.02 39.33 38.40 38.64 37.89 118,100
Mar 5, 2024 38.95 39.38 38.48 38.70 37.95 125,500
Mar 4, 2024 38.91 39.02 38.53 38.95 38.19 91,300
Mar 1, 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 9, 2024 38.30 39.05 37.87 39.02 38.26 57,200
Feb 8, 2024 37.53 38.44 37.53 38.38 37.63 63,600
Feb 7, 2024 38.87 38.87 37.53 37.67 36.94 57,100
Feb 6, 2024 39.06 39.71 38.82 38.96 38.20 55,700
Feb 5, 2024 39.40 39.40 38.70 39.01 38.25 63,100
Feb 2, 2024 39.94 40.54 39.39 39.86 39.08 67,200
Feb 1, 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 9, 2024 41.90 42.05 41.52 41.56 40.75 26,800
Jan 8, 2024 42.00 42.67 41.86 42.36 41.53 34,500
Jan 5, 2024 42.24 43.06 42.00 42.03 41.21 45,700
Jan 4, 2024 42.57 42.81 42.33 42.70 41.87 32,100
Jan 3, 2024 43.81 43.81 42.45 42.51 41.68 46,900
Jan 2, 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 0.73 Dividend
Dec 18, 2023 44.47 44.47 43.03 43.05 42.21 60,600
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 8, 2023 42.13 42.32 41.55 42.31 40.82 45,400
Dec 7, 2023 42.13 42.32 41.81 41.98 40.50 34,900
Dec 6, 2023 42.89 43.52 41.91 42.26 40.77 62,000
Dec 5, 2023 43.08 43.21 42.34 42.83 41.32 34,900
Dec 4, 2023 41.89 43.05 41.89 43.05 41.53 57,100
Dec 1, 2023 39.90 42.00 39.90 41.98 40.50 92,400
Nov 30, 2023 39.98 39.98 39.40 39.87 38.46 52,500
Nov 29, 2023 40.04 40.59 39.77 39.88 38.47 47,900
Nov 28, 2023 39.75 39.97 39.40 39.68 38.28 42,900
Nov 27, 2023 39.75 39.92 39.41 39.87 38.46 55,800
Nov 24, 2023 38.83 39.63 38.80 39.56 38.16 12,900
Nov 22, 2023 39.38 39.52 38.99 39.08 37.70 26,900
Nov 21, 2023 39.76 39.76 38.93 39.04 37.66 33,700
Nov 20, 2023 40.07 40.07 39.68 39.76 38.36 37,900
Nov 17, 2023 40.59 40.59 39.81 40.09 38.68 60,200
Nov 16, 2023 40.86 41.00 40.10 40.15 38.73 53,700
Nov 15, 2023 41.50 42.02 41.16 41.17 39.72 40,000
Nov 14, 2023 40.36 41.56 40.36 41.49 40.03 48,700
Nov 13, 2023 39.06 39.50 38.87 38.97 37.59 34,400
Nov 10, 2023 39.46 39.46 38.75 39.12 37.74 51,000
Nov 9, 2023 40.29 40.29 39.09 39.15 37.77 26,300
Nov 8, 2023 40.26 40.39 39.51 39.98 38.57 48,600
Nov 7, 2023 40.67 40.67 39.98 40.07 38.66 34,000
Nov 6, 2023 40.32 40.69 39.94 40.54 39.11 53,000
Nov 3, 2023 41.47 41.66 40.58 40.70 39.26 57,200
Nov 2, 2023 39.57 40.60 39.57 40.55 39.12 40,500
Nov 1, 2023 38.63 39.15 38.16 39.14 37.76 41,100
Oct 31, 2023 38.24 38.44 37.77 38.44 37.08 44,900
Oct 30, 2023 38.41 38.67 37.52 37.94 36.60 37,400
Oct 27, 2023 38.67 38.67 37.60 38.04 36.70 50,300
Oct 26, 2023 38.94 39.32 38.32 38.68 37.31 68,400
Oct 25, 2023 37.79 38.86 37.79 38.85 37.48 47,200
Oct 24, 2023 37.50 38.54 37.49 38.27 36.92 72,600
Oct 23, 2023 37.23 38.85 37.00 37.52 36.20 187,600
Oct 20, 2023 38.04 38.27 37.52 37.53 36.21 50,700
Oct 19, 2023 38.48 38.93 37.80 37.90 36.56 56,100
Oct 18, 2023 38.96 38.96 38.33 38.84 37.47 46,300
Oct 17, 2023 39.00 39.46 38.71 39.18 37.80 72,800
Oct 16, 2023 39.00 39.32 38.50 39.18 37.80 57,300
Oct 13, 2023 39.58 39.76 38.54 38.64 37.28 68,300
Oct 12, 2023 41.05 41.20 39.52 39.56 38.16 43,100
Oct 11, 2023 41.35 41.59 40.89 41.01 39.56 33,500
Oct 10, 2023 41.33 41.44 40.97 41.02 39.57 26,900
Oct 9, 2023 40.48 41.39 40.48 41.08 39.63 34,900
Oct 6, 2023 40.50 41.21 40.36 40.94 39.50 40,800
Oct 5, 2023 40.32 40.85 40.09 40.81 39.37 60,700
Oct 4, 2023 40.25 40.59 39.96 40.47 39.04 41,700
Oct 3, 2023 40.60 40.60 40.00 40.22 38.80 42,700
Oct 2, 2023 40.44 40.94 40.28 40.73 39.29 81,600
Sep 29, 2023 40.89 41.29 39.86 40.43 39.00 65,600
Sep 28, 2023 40.15 40.64 40.15 40.44 39.01 80,300
Sep 27, 2023 40.69 41.05 40.09 40.14 38.72 61,700
Sep 26, 2023 40.98 41.16 40.39 40.49 39.06 54,300
Sep 25, 2023 40.75 41.25 40.69 41.18 39.73 34,900
Sep 22, 2023 41.00 41.85 40.92 41.16 39.71 49,100
Sep 21, 2023 43.12 43.12 41.05 41.12 39.67 79,900
Sep 20, 2023 43.44 43.96 43.40 43.46 41.93 49,000
Sep 19, 2023 43.32 43.58 42.86 43.36 41.83 47,300
Sep 18, 2023 0.72 Dividend
Sep 18, 2023 44.54 44.73 43.45 43.59 42.05 81,100
Sep 15, 2023 45.63 45.76 44.88 44.99 42.71 287,700
Sep 14, 2023 45.44 46.18 45.41 45.67 43.35 56,600
Sep 13, 2023 45.49 45.86 45.05 45.08 42.79 48,700
Sep 12, 2023 45.02 45.57 44.89 45.38 43.08 35,100
Sep 11, 2023 45.08 45.36 44.77 45.33 43.03 37,900
Sep 8, 2023 44.96 45.02 44.30 44.91 42.63 33,800
Sep 7, 2023 45.21 45.36 44.76 44.86 42.58 41,400
Sep 6, 2023 45.61 45.61 45.09 45.33 43.03 27,600
Sep 5, 2023 46.32 46.32 45.15 45.36 43.06 44,200
Sep 1, 2023 46.81 47.34 46.58 46.70 44.33 30,500
Aug 31, 2023 47.23 47.49 46.61 46.63 44.26 47,000
Aug 30, 2023 46.88 47.34 46.64 47.30 44.90 22,600
Aug 29, 2023 47.14 47.40 46.66 47.12 44.73 20,000
Aug 28, 2023 46.66 47.32 46.66 46.93 44.55 20,600
Aug 25, 2023 46.88 46.95 46.22 46.77 44.40 12,700
Aug 24, 2023 46.57 47.25 46.29 46.62 44.25 33,100
Aug 23, 2023 46.00 46.86 46.00 46.80 44.43 26,500
Aug 22, 2023 46.09 46.19 45.54 45.86 43.53 26,200
Aug 21, 2023 46.28 46.46 44.99 46.29 43.94 137,000
Aug 18, 2023 46.66 47.14 46.43 46.43 44.07 43,900
Aug 17, 2023 47.62 47.62 46.46 46.56 44.20 42,500
Aug 16, 2023 47.72 48.04 46.79 46.90 44.52 31,800
Aug 15, 2023 47.83 48.05 47.46 47.72 45.30 25,400
Aug 14, 2023 48.95 49.02 47.76 48.03 45.59 34,200
Aug 11, 2023 48.33 48.95 48.33 48.95 46.47 23,500
Aug 10, 2023 48.08 48.49 48.03 48.29 45.84 27,100
Aug 9, 2023 47.38 48.12 47.06 48.01 45.57 27,500
Aug 8, 2023 47.69 47.80 47.23 47.57 45.16 27,500
Aug 7, 2023 47.60 48.36 47.40 48.22 45.77 29,800
Aug 4, 2023 47.90 48.36 47.30 47.50 45.09 21,000
Aug 3, 2023 47.24 47.96 47.10 47.72 45.30 27,900
Aug 2, 2023 47.05 47.70 46.77 47.63 45.21 30,800
Aug 1, 2023 47.71 47.71 46.77 47.53 45.12 24,100
Jul 31, 2023 47.63 47.93 47.02 47.73 45.31 44,600
Jul 28, 2023 47.16 47.58 46.77 47.32 44.92 68,800
Jul 27, 2023 47.89 47.89 46.81 47.06 44.67 27,100
Jul 26, 2023 48.19 48.26 47.41 47.51 45.10 25,400
Jul 25, 2023 49.16 49.16 47.88 48.27 45.82 33,600
Jul 24, 2023 48.36 49.29 48.22 49.16 46.67 32,300
Jul 21, 2023 49.27 49.31 48.68 48.80 46.32 27,700
Jul 20, 2023 48.69 49.23 48.06 49.17 46.68 25,300
Jul 19, 2023 48.51 48.95 48.07 48.42 45.96 26,600
Jul 18, 2023 48.02 48.29 47.50 48.17 45.73 25,700
Jul 17, 2023 48.16 48.74 47.97 48.06 45.62 28,800
Jul 14, 2023 48.80 48.80 48.03 48.45 45.99 23,400
Jul 13, 2023 49.08 49.15 48.74 49.00 46.51 24,400
Jul 12, 2023 49.18 49.49 48.82 48.97 46.49 46,200
Jul 11, 2023 47.95 48.57 47.58 48.50 46.04 23,600
Jul 10, 2023 47.36 48.15 47.21 47.70 45.28 36,600
Jul 7, 2023 47.27 48.00 47.18 47.58 45.17 45,000
Jul 6, 2023 47.03 47.40 45.93 47.21 44.81 41,400
Jul 5, 2023 48.07 48.29 47.16 47.47 45.06 46,900
Jul 3, 2023 47.39 48.29 47.39 48.02 45.58 26,500
Jun 30, 2023 48.26 48.26 46.63 47.58 45.17 74,600
Jun 29, 2023 46.82 47.84 46.82 47.77 45.35 39,800
Jun 28, 2023 46.67 47.24 46.11 47.14 44.75 34,500
Jun 27, 2023 47.37 47.61 46.40 46.84 44.46 33,100
Jun 26, 2023 45.97 47.84 45.57 47.28 44.88 52,000
Jun 23, 2023 45.89 46.44 45.23 46.14 43.80 196,300
Jun 22, 2023 47.17 47.17 45.98 46.47 44.11 38,700
Jun 21, 2023 47.62 47.67 47.12 47.12 44.73 40,900
Jun 20, 2023 48.40 48.40 47.29 47.85 45.42 44,400
Jun 16, 2023 0.72 Dividend
Jun 16, 2023 49.13 49.13 47.92 48.47 46.01 158,000
Jun 15, 2023 48.42 49.34 48.31 49.32 46.13 49,300
Jun 14, 2023 49.19 49.32 48.50 48.77 45.62 60,300
Jun 13, 2023 49.37 49.63 48.61 48.84 45.69 45,600
Jun 12, 2023 49.54 49.54 48.25 49.13 45.96 45,300
Jun 9, 2023 49.49 49.64 48.89 49.59 46.39 43,300
Jun 8, 2023 48.16 49.35 47.09 49.16 45.98 49,800
Jun 7, 2023 46.78 48.66 46.50 48.48 45.35 70,300
Jun 6, 2023 45.10 46.71 44.79 46.32 43.33 51,400
Jun 5, 2023 45.11 45.19 44.04 44.96 42.06 33,500
Jun 2, 2023 43.90 45.45 43.49 45.35 42.42 59,200
Jun 1, 2023 43.94 43.98 43.09 43.49 40.68 64,400
May 31, 2023 43.40 43.74 43.10 43.68 40.86 91,800
May 30, 2023 43.05 43.72 43.05 43.29 40.49 38,500
May 26, 2023 42.50 43.14 42.15 42.98 40.20 42,800
May 25, 2023 43.43 43.43 42.51 42.65 39.90 26,000
May 24, 2023 44.39 44.39 43.59 43.64 40.82 32,300
May 23, 2023 43.74 45.03 43.74 44.63 41.75 41,400
May 22, 2023 43.69 44.25 43.50 44.04 41.20 28,700
May 19, 2023 44.71 44.71 43.50 43.84 41.01 57,300
May 18, 2023 44.00 44.32 43.65 44.23 41.37 47,100
May 17, 2023 44.01 44.39 43.60 44.11 41.26 70,000
May 16, 2023 45.07 45.07 43.58 43.63 40.81 54,500
May 15, 2023 45.33 45.33 44.74 45.05 42.14 35,800
May 12, 2023 45.17 45.67 44.46 45.03 42.12 36,400
May 11, 2023 44.61 45.21 44.13 45.11 42.20 30,800
May 10, 2023 44.94 45.08 44.21 45.04 42.13 30,300
May 9, 2023 44.24 44.79 43.80 44.59 41.71 44,600
May 8, 2023 44.32 44.78 44.01 44.55 41.67 42,800
May 5, 2023 44.58 44.87 43.76 44.44 41.57 30,100
May 4, 2023 42.72 44.10 42.20 43.97 41.13 34,900
May 3, 2023 42.65 43.32 42.47 42.58 39.83 55,800
May 2, 2023 43.65 43.65 42.50 42.73 39.97 53,100
May 1, 2023 43.68 44.26 43.34 43.84 41.01 49,900
Apr 28, 2023 43.86 44.35 43.05 43.50 40.69 43,700
Apr 27, 2023 43.65 44.15 43.55 43.95 41.11 28,200
Apr 26, 2023 46.05 46.51 43.31 43.79 40.96 48,800
Apr 25, 2023 46.05 46.52 46.01 46.33 43.34 37,200
Apr 24, 2023 46.53 46.64 46.05 46.52 43.52 32,700

Related Tickers

HR Healthcare Realty Trust Incorporated
14.11
-1.88%
 
NHI National Health Investors, Inc.
61.94
-1.28%
 
CHCT Community Healthcare Trust Incorporated
25.76
-0.77%
 
GMRE Global Medical REIT Inc.
8.10
-1.10%
 
DOC Healthpeak Properties, Inc.
18.46
+0.05%
 
CTRE CareTrust REIT, Inc.
23.88
-0.08%
 
LTC LTC Properties, Inc.
31.95
-0.53%
 
VTR Ventas, Inc.
43.28
-0.64%
 
SBRA Sabra Health Care REIT, Inc.
13.64
-1.05%
 
WELL Welltower Inc.
92.74
-0.20%