Universal Health Realty Income Trust (UHT) Historical Stock Data
40.17 ↓0.34 (-0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UHT is down -0.19% a day on average. There have been 14 days where Universal Health Realty Income Trust closed green and 16 days where UHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 40.18 | 40.17 | ↓$0.01 (-0.02%) | 39.80 | 40.29 | 48.27K |
| 2024-11-19 | 40.16 | 40.51 | ↑$0.35 (0.87%) | 40.08 | 40.56 | 39.45K |
| 2024-11-18 | 40.50 | 40.38 | ↓$0.12 (-0.30%) | 40.22 | 40.97 | 44.29K |
| 2024-11-15 | 40.98 | 40.65 | ↓$0.33 (-0.81%) | 40.26 | 41.25 | 61.95K |
| 2024-11-14 | 41.42 | 40.73 | ↓$0.69 (-1.67%) | 40.61 | 41.73 | 49.06K |
| 2024-11-13 | 43.02 | 41.43 | ↓$1.59 (-3.70%) | 41.43 | 43.15 | 57.90K |
| 2024-11-12 | 42.85 | 42.83 | ↓$0.02 (-0.05%) | 42.62 | 43.38 | 79.16K |
| 2024-11-11 | 42.90 | 42.87 | ↓$0.03 (-0.07%) | 42.55 | 43.21 | 54.98K |
| 2024-11-08 | 42.04 | 42.55 | ↑$0.51 (1.21%) | 42.04 | 42.97 | 73.05K |
| 2024-11-07 | 41.82 | 42.22 | ↑$0.40 (0.96%) | 41.57 | 42.51 | 66.07K |
| 2024-11-06 | 41.72 | 42.01 | ↑$0.29 (0.70%) | 40.96 | 42.48 | 112.80K |
| 2024-11-05 | 40.23 | 41.09 | ↑$0.86 (2.14%) | 40.19 | 41.18 | 54.86K |
| 2024-11-04 | 39.52 | 40.25 | ↑$0.73 (1.85%) | 39.52 | 40.39 | 47.61K |
| 2024-11-01 | 39.81 | 39.49 | ↓$0.32 (-0.80%) | 38.99 | 39.92 | 50.72K |
| 2024-10-31 | 39.85 | 39.56 | ↓$0.29 (-0.73%) | 39.56 | 40.40 | 59.51K |
| 2024-10-30 | 39.76 | 40.08 | ↑$0.32 (0.80%) | 39.76 | 40.98 | 57.59K |
| 2024-10-29 | 39.28 | 39.65 | ↑$0.37 (0.94%) | 39.28 | 39.88 | 86.25K |
| 2024-10-28 | 40.50 | 39.66 | ↓$0.84 (-2.07%) | 39.28 | 40.77 | 64.55K |
| 2024-10-25 | 41.82 | 40.36 | ↓$1.46 (-3.49%) | 40.16 | 42.20 | 45.81K |
| 2024-10-24 | 41.75 | 41.27 | ↓$0.48 (-1.15%) | 41.05 | 41.98 | 53.27K |
| 2024-10-23 | 41.28 | 41.57 | ↑$0.29 (0.70%) | 41.12 | 41.87 | 50.46K |
| 2024-10-22 | 40.60 | 41.47 | ↑$0.87 (2.14%) | 40.60 | 41.53 | 56.54K |
| 2024-10-21 | 42.02 | 40.68 | ↓$1.34 (-3.19%) | 40.63 | 42.19 | 58.11K |
| 2024-10-18 | 42.74 | 42.14 | ↓$0.60 (-1.40%) | 42.12 | 42.74 | 43.69K |
| 2024-10-17 | 43.30 | 42.67 | ↓$0.63 (-1.45%) | 42.52 | 43.31 | 45.71K |
| 2024-10-16 | 42.95 | 43.29 | ↑$0.34 (0.79%) | 42.93 | 43.45 | 58.86K |
| 2024-10-15 | 41.90 | 42.72 | ↑$0.82 (1.96%) | 41.69 | 42.81 | 74.05K |
| 2024-10-14 | 41.52 | 41.70 | ↑$0.18 (0.43%) | 41.34 | 41.80 | 50.44K |
| 2024-10-11 | 41.50 | 41.66 | ↑$0.16 (0.39%) | 41.23 | 42.09 | 56.43K |
| 2024-10-10 | 41.83 | 41.52 | ↓$0.31 (-0.74%) | 41.27 | 42.03 | 76.77K |
Create an account or log in to view more rows.
$UHT LOL
$UHT dont be a POS today
$UHT only getting stronger
$UHT Be patient !!
$UHT BUY BUY BUY BUY
$UHT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$UHT what happened?
$UHT this stock has me so excited i cant sleep!!
$UHT when this finally break out we could see huge upside
$UHT already bouncing back.