Universal Health Realty Income Trust Historical Data - UHT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Universal Health Realty Income Trust (UHT)
Universal Health Realty Income Trust (UHT) Historical

Universal Health Realty Income Trust (UHT)

34.66

0.50

(1.46%)

Closed April 28 4:00PM

Delayed by 15 minutes

35.30

0.64

(1.85%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.68	8.21581851625	32.62	34.88	32.54	65555	33.79673768	CS
4	-1.7	-4.59459459459	37	37	32.2749	83948	34.01431556	CS
12	-4.64	-11.6174261392	39.94	42.1	32.2749	113957	36.83145714	CS
26	-3.64	-9.34771443246	38.94	46.08	32.2749	79826	38.51003877	CS
52	-10.75	-23.3441910966	46.05	49.64	32.2749	64181	40.78988722	CS
156	-33.97	-49.039988451	69.27	74	32.2749	57719	49.76838152	CS
260	-40.1	-53.1830238727	75.4	132.41	32.2749	56736	64.13191175	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	34.66	0.5	1.46	34.16	34.88	34.0212	50755
1714084800	34.16	0.12	0.35	33.853	34.62	33.484299	67886
1713998400	34.04	0.14	0.41	33.75	34.38	33.615	62241
1713912000	33.9	0.4	1.19	33.36	34.19	33.36	58498
1713825600	33.5	0.05	0.15	33.56	33.825	33.08	48118
1713566400	33.45	0.76	2.32	32.619999	33.509999	32.54	91030
1713480000	32.689999	0.31	0.96	32.61	32.97	32.2749	87603
1713393600	32.38	-0.6	-1.82	33.04	33.49	32.36	75032
1713307200	32.979999	-1.22	-3.57	33.78	33.9	32.97	89802
1713220800	34.2	0.8	2.40	33.5	34.27	33.5	114947
1712961600	33.4	-0.32	-0.95	33.63	33.7599	33.33	82573
1712875200	33.72	0.07	0.21	33.85	34.17	33.57	67573
1712788800	33.65	-1.63	-4.62	34.04	34.24	33.33	96903
1712702400	35.28	1.2	3.52	34.05	35.32	34.05	66096
1712616000	34.08	-0.2	-0.58	34.45	34.8582	34	66679
1712356800	34.28	-0.14	-0.41	34.25	34.7599	34.2001	57727
1712270400	34.42	-0.3	-0.86	34.98	35.1899	34.095	125303
1712184000	34.72	-0.24	-0.69	34.76	34.98	34.52	106667
1712097600	34.96	-0.48	-1.35	35.06	35.41	34.8	146791
1712011200	35.44	-1.27	-3.46	37	37	35.38	83549
1711665600	36.71	0.05	0.14	36.79	37.18	36.39	88470
1711579200	36.66	1.34	3.79	35.64	36.72	35.64	88894
1711492800	35.32	-0.44	-1.23	35.99	36.11	35.3	56911
1711406400	35.76	0.14	0.39	35.51	36.115	35.51	140896
1711147200	35.62	-0.97	-2.65	36.88	36.88	35.52	103642
1711060800	36.59	0.57	1.58	35.97	36.87	35.93	197180
1710974400	36.02	0.43	1.21	35.45	36.11	34.85	187949
1710888000	35.59	0.13	0.37	35.49	35.84	35.38	111687
1710801600	35.46	0.12	0.34	35.35	35.84	35.2	129747
1710542400	35.34	-1.86	-5.00	36.7863	36.84	35.04	1100486
1710456000	37.2	-0.93	-2.44	38.13	38.13	36.89	191769
1710369600	38.13	-0.05	-0.13	38.05	38.37	37.85	89746
1710283200	38.18	-0.7	-1.80	38.75	38.935	38	106667
1710196800	38.88	0.02	0.05	39.01	39.3	38.6	109330
1709941200	38.86	0.7	1.83	38.29	38.91	38.23	85527
1709854800	38.16	-0.48	-1.24	38.77	38.9756	38.09	89616
1709768400	38.64	-0.06	-0.16	39.02	39.33	38.4	118094
1709682000	38.7	-0.25	-0.64	38.95	39.38	38.4801	125541
1709595600	38.95	-0.03	-0.08	38.91	39.1	38.5332	91329
1709336400	38.98	0.2	0.52	38.86	39.16	38.38	107318
1709250000	38.78	-1.96	-4.81	41.06	41.22	38.63	316214
1709163600	40.74	-1.22	-2.91	41.18	42.01	40.06	184152
1709077200	41.96	1.3	3.20	41.1	42.03	40.679	172129
1708990800	40.66	-1.09	-2.61	42.1	42.1	40.59	82240
1708731600	41.75	0.05	0.12	41.7	42.08	41.55	55762
1708645200	41.7	0.26	0.63	41.62	41.93	40.85	79501
1708558800	41.44	0.66	1.62	40.82	41.775	40.82	71175
1708472400	40.78	1.07	2.69	39.5	40.8899	39.5	83039
1708126800	39.71	-0.26	-0.65	39.48	39.94	39.16	57982
1708040400	39.97	1.32	3.42	39.08	40	39.08	51769
1707954000	38.65	0.16	0.42	38.94	39.1655	38.59	50060
1707867600	38.49	-1.75	-4.35	38.68	39.45	38.31	63395
1707781200	40.24	1.22	3.13	39.12	40.43	38.95	62430
1707522000	39.02	0.64	1.67	38.3	39.05	37.87	57194
1707435600	38.38	0.71	1.88	37.53	38.44	37.53	63610
1707349200	37.67	-1.29	-3.31	38.87	38.87	37.5301	57073
1707262800	38.96	-0.05	-0.13	39.06	39.71	38.82	55675
1707176400	39.01	-0.85	-2.13	39.64	39.64	38.7	63106
1706917200	39.86	-0.66	-1.63	39.94	40.54	39.39	67201
1706830800	40.52	0.71	1.78	39.78	40.56	39.55	57027
1706744400	39.81	-1.16	-2.83	41.13	41.3	39.78	70303
1706658000	40.97	-1.15	-2.73	42.01	42.01	40.97	43032
1706571600	42.12	-0.03	-0.07	41.95	42.38	41.6201	30770

Universal Health Realty ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions