Universal Health Realty ... Historical Data - UHT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Universal Health Realty Income Trust UHT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.07 -0.06% 120.86 121.30 119.54 121.27 120.93 16:02:18
more quote information »

UHT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week114.83121.895113.56117.1660,3646.035.25%
1 Month115.64121.895112.71116.3757,9265.224.51%
3 Months112.25123.84111.22117.2060,2148.617.67%
6 Months88.28123.8486.69106.0159,79832.5836.91%
1 Year65.99123.8464.0595.7652,70254.8783.15%
3 Years64.89123.8449.9881.0139,35855.9786.25%
5 Years53.01123.8442.8170.2138,48267.85127.99%

UHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 120.86 -0.50 -0.41% 121.27 121.30 119.54 39,646
Jan 16 2020 121.355 2.45 2.06% 119.38 121.895 119.21 34,428
Jan 15 2020 118.91 2.13 1.82% 116.86 118.91 116.78 63,824
Jan 14 2020 116.78 0.42 0.36% 116.39 116.79 114.88 69,355
Jan 13 2020 116.36 1.85 1.62% 114.80 116.86 114.3725 67,994
Jan 10 2020 114.51 -0.27 -0.24% 114.83 115.33 113.56 66,219
Jan 09 2020 114.78 -0.06 -0.05% 115.05 116.00 114.54 25,035
Jan 08 2020 114.84 0.99 0.87% 114.12 115.05 113.506 53,541
Jan 07 2020 113.85 -1.14 -0.99% 114.81 115.00 112.7729 40,904
Jan 06 2020 114.99 -0.73 -0.63% 115.19 116.37 114.38 50,103
Jan 03 2020 115.72 1.19 1.04% 113.62 116.975 113.46 56,593
Jan 02 2020 114.53 -2.83 -2.41% 117.99 117.99 112.71 62,860
Dec 31 2019 117.36 1.92 1.66% 115.15 117.875 114.68 82,909
Dec 30 2019 115.44 0.18 0.16% 115.16 115.65 113.98 28,243
Dec 27 2019 115.26 0.68 0.59% 114.64 115.58 114.52 28,595
Dec 26 2019 114.58 0.13 0.11% 114.72 115.2247 114.08 22,941
Dec 24 2019 114.45 -0.30 -0.26% 114.73 115.20 114.00 8,092
Dec 23 2019 114.75 -3.00 -2.55% 117.88 117.88 114.4057 47,639
Dec 20 2019 117.75 2.30 1.99% 115.64 118.63 115.40 233,397
Dec 19 2019 115.45 -1.05 -0.9% 115.92 116.94 114.82 71,746
See More Historical Prices »
Your Recent History
NYSE
UHT
Universal ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200119 03:03:50