Universal Health Realty Income Trust (UHT) Historical Stock Data
37.17 ↑0.23 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UHT is down -0.42% a day on average. There have been 8 days where Universal Health Realty Income Trust closed green and 22 days where UHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 36.52 | 37.17 | ↑$0.65 (1.78%) | 36.52 | 37.71 | 226.62K |
| 2024-12-19 | 37.50 | 36.94 | ↓$0.56 (-1.49%) | 36.88 | 37.94 | 72.30K |
| 2024-12-18 | 38.49 | 37.29 | ↓$1.20 (-3.12%) | 37.22 | 39.13 | 89.43K |
| 2024-12-17 | 38.33 | 38.58 | ↑$0.25 (0.65%) | 38.25 | 38.91 | 76.50K |
| 2024-12-16 | 39.40 | 38.45 | ↓$0.95 (-2.41%) | 38.45 | 39.64 | 83.30K |
| 2024-12-13 | 40.58 | 40.09 | ↓$0.49 (-1.21%) | 39.63 | 40.58 | 126.78K |
| 2024-12-12 | 40.91 | 40.74 | ↓$0.17 (-0.42%) | 40.55 | 41.29 | 54.09K |
| 2024-12-11 | 41.12 | 40.73 | ↓$0.39 (-0.95%) | 40.27 | 41.12 | 84.81K |
| 2024-12-10 | 41.29 | 40.94 | ↓$0.35 (-0.85%) | 40.31 | 41.29 | 66.53K |
| 2024-12-09 | 40.26 | 41.55 | ↑$1.29 (3.20%) | 40.14 | 42.07 | 100.45K |
| 2024-12-06 | 40.35 | 40.21 | ↓$0.14 (-0.35%) | 39.80 | 40.46 | 61.71K |
| 2024-12-05 | 40.30 | 40.29 | ↓$0.01 (-0.02%) | 39.78 | 40.60 | 71.25K |
| 2024-12-04 | 40.93 | 40.63 | ↓$0.30 (-0.73%) | 40.40 | 40.93 | 64.27K |
| 2024-12-03 | 42.11 | 40.79 | ↓$1.32 (-3.13%) | 40.65 | 42.11 | 82.29K |
| 2024-12-02 | 42.25 | 41.81 | ↓$0.44 (-1.04%) | 41.44 | 42.37 | 84.64K |
| 2024-11-29 | 42.58 | 42.19 | ↓$0.39 (-0.92%) | 42.13 | 42.82 | 48.19K |
| 2024-11-27 | 42.05 | 42.21 | ↑$0.16 (0.38%) | 42.05 | 42.81 | 49.74K |
| 2024-11-26 | 41.00 | 42.04 | ↑$1.04 (2.54%) | 41.00 | 42.36 | 68.70K |
| 2024-11-25 | 40.95 | 40.93 | ↓$0.02 (-0.05%) | 40.89 | 41.70 | 75.46K |
| 2024-11-22 | 40.88 | 40.65 | ↓$0.23 (-0.56%) | 40.52 | 41.15 | 48.41K |
| 2024-11-21 | 40.44 | 40.65 | ↑$0.21 (0.52%) | 40.19 | 40.87 | 54.86K |
| 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 |
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.