Universal Health Realty Income Trust (UHT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -1.56692056583 | 45.95 | 47.3 | 45.23 | 103633 | 46.23651593 | CS |
| 4 | 1.67 | 3.83379247016 | 43.56 | 47.3 | 43.36 | 59876 | 45.33520866 | CS |
| 12 | 6.09 | 15.5595298927 | 39.14 | 47.3 | 37.96 | 50878 | 42.97327157 | CS |
| 26 | 9.78 | 27.5881523272 | 35.45 | 47.3 | 32.2749 | 65648 | 38.71330463 | CS |
| 52 | 1.79 | 4.12062615101 | 43.44 | 47.3 | 32.2749 | 69179 | 39.23889744 | CS |
| 156 | -10.42 | -18.7241689128 | 55.65 | 61.32 | 32.2749 | 57537 | 46.8084964 | CS |
| 260 | -55.84 | -55.2488374394 | 101.07 | 132.41 | 32.2749 | 56367 | 59.85814556 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 46.12 | -0.23 | -0.50 | 46.47 | 46.485 | 45.9142 | 108362 |
| 1726699200 | 46.35 | 0.2 | 0.43 | 46.13 | 47.3 | 45.98 | 125136 |
| 1726612800 | 46.15 | 0.35 | 0.76 | 45.84 | 46.44 | 45.72 | 88956 |
| 1726526400 | 45.8 | -0.76 | -1.63 | 45.58 | 46 | 45.25 | 71862 |
| 1726267200 | 46.56 | 1.15 | 2.53 | 45.67 | 46.86 | 45.67 | 113560 |
| 1726180800 | 45.41 | 1.17 | 2.64 | 44.5596 | 45.4131 | 44.34 | 54337 |
| 1726094400 | 44.24 | -0.4 | -0.90 | 44.32 | 44.33 | 43.36 | 70486 |
| 1726008000 | 44.64 | 0.34 | 0.77 | 44.2 | 44.73 | 44.11 | 36894 |
| 1725921600 | 44.3 | -0.34 | -0.76 | 44.51 | 44.64 | 43.7 | 75053 |
| 1725662400 | 44.64 | -0.2 | -0.45 | 45.03 | 45.03 | 44.26 | 35716 |
| 1725576000 | 44.84 | 0.45 | 1.01 | 44.81 | 45.09 | 44.2 | 33808 |
| 1725489600 | 44.39 | 0.16 | 0.36 | 44.35 | 44.7405 | 44 | 37320 |
| 1725403200 | 44.23 | -0.67 | -1.49 | 44.99 | 44.99 | 44.16 | 47067 |
| 1725057600 | 44.9 | 0.17 | 0.38 | 44.66 | 44.9824 | 44.58 | 42820 |
| 1724971200 | 44.73 | 0.09 | 0.20 | 44.96 | 44.96 | 44.4 | 26419 |
| 1724884800 | 44.64 | -0.18 | -0.40 | 44.9 | 45.01 | 44.4301 | 42286 |
| 1724798400 | 44.82 | 0.31 | 0.70 | 44.49 | 44.97 | 44.39 | 33152 |
| 1724712000 | 44.51 | 0.23 | 0.52 | 44.66 | 44.856 | 44.37 | 28778 |
| 1724452800 | 44.28 | 0.92 | 2.12 | 43.56 | 44.7197 | 43.41 | 52615 |
| 1724366400 | 43.36 | -0.25 | -0.57 | 43.71 | 43.78 | 43.2073 | 30285 |
| 1724280000 | 43.61 | 0.37 | 0.86 | 43.24 | 43.78 | 43.065 | 29240 |
| 1724193600 | 43.24 | 0.03 | 0.07 | 43.21 | 43.5 | 43.0728 | 27455 |
| 1724107200 | 43.21 | 0.55 | 1.29 | 42.71 | 43.3 | 42.71 | 25316 |
| 1723848000 | 42.66 | -0.05 | -0.12 | 43.062 | 43.062 | 42.475 | 36111 |
| 1723761600 | 42.71 | 0.65 | 1.55 | 42.66 | 43 | 42.15 | 38782 |
| 1723675200 | 42.06 | -0.19 | -0.45 | 42.27 | 42.73 | 42.06 | 25965 |
| 1723588800 | 42.25 | 0.62 | 1.49 | 41.835 | 42.38 | 41.48 | 31391 |
| 1723502400 | 41.63 | -0.5 | -1.19 | 42.13 | 42.13 | 41.135 | 35748 |
| 1723243200 | 42.13 | -0.05 | -0.12 | 42.19 | 42.5073 | 41.72 | 31066 |
| 1723156800 | 42.18 | 0.23 | 0.55 | 42.32 | 42.535 | 41.94 | 28568 |
| 1723070400 | 41.95 | -0.52 | -1.22 | 42.7 | 42.93 | 41.93 | 34199 |
| 1722984000 | 42.47 | 0.85 | 2.04 | 41.47 | 42.705 | 41.13 | 38996 |
| 1722897600 | 41.62 | -0.92 | -2.16 | 41.19 | 42.32 | 40.7 | 58777 |
| 1722638400 | 42.54 | 0.04 | 0.09 | 41.9144 | 42.9 | 41.82 | 39164 |
| 1722552000 | 42.5 | -0.25 | -0.58 | 42.82 | 43.55 | 41.91 | 51362 |
| 1722465600 | 42.75 | -0.38 | -0.88 | 43.09 | 43.75 | 42.71 | 46424 |
| 1722379200 | 43.13 | 0.32 | 0.75 | 43.14 | 43.25 | 42.78 | 39004 |
| 1722292800 | 42.81 | -0.81 | -1.86 | 43.75 | 43.75 | 42.74 | 40619 |
| 1722033600 | 43.62 | 0.4 | 0.93 | 43.73 | 43.92 | 43.015 | 66701 |
| 1721947200 | 43.22 | 1.33 | 3.17 | 42.01 | 44.42 | 42.01 | 88284 |
| 1721860800 | 41.89 | -0.26 | -0.62 | 41.83 | 43.08 | 41.83 | 78657 |
| 1721774400 | 42.15 | 1.03 | 2.50 | 41.31 | 42.3 | 40.79 | 58727 |
| 1721688000 | 41.12 | 0.42 | 1.03 | 40.72 | 41.2 | 40.37 | 27049 |
| 1721428800 | 40.7 | -0.09 | -0.22 | 40.765 | 41.14 | 40.6001 | 45994 |
| 1721342400 | 40.79 | -1.07 | -2.56 | 41.63 | 42.01 | 40.5341 | 47326 |
| 1721256000 | 41.86 | 0.34 | 0.82 | 41.88 | 42.44 | 41.82 | 78990 |
| 1721169600 | 41.52 | 0.55 | 1.34 | 41.37 | 41.94 | 41.19 | 63397 |
| 1721083200 | 40.97 | 0.78 | 1.94 | 40.5 | 41.01 | 39.8846 | 56748 |
| 1720824000 | 40.19 | 0.36 | 0.90 | 40.1 | 40.72 | 39.88 | 61968 |
| 1720737600 | 39.83 | 1.03 | 2.65 | 39.49 | 40.08 | 38.88 | 76784 |
| 1720651200 | 38.8 | 0.36 | 0.94 | 38.5 | 38.81 | 38.48 | 36211 |
| 1720564800 | 38.44 | -0.75 | -1.91 | 39.03 | 39.03 | 38.3301 | 27844 |
| 1720478400 | 39.19 | 0.92 | 2.40 | 38.52 | 39.2399 | 38.47 | 53312 |
| 1720219200 | 38.27 | -0.33 | -0.85 | 38.61 | 38.73 | 38.21 | 42003 |
| 1720040640 | 38.6 | 0.33 | 0.86 | 38.48 | 38.69 | 38.27 | 28176 |
| 1719960000 | 38.27 | 0.21 | 0.55 | 38.06 | 38.34 | 37.96 | 43495 |
| 1719873600 | 38.06 | -1.08 | -2.76 | 39.14 | 39.31 | 38 | 57781 |
| 1719614400 | 39.14 | 0.39 | 1.01 | 39.09 | 39.31 | 38.25 | 294852 |
| 1719528000 | 38.75 | 0.47 | 1.23 | 38.43 | 38.79 | 38.07 | 67279 |
| 1719441600 | 38.28 | 0 | 0.00 | 38.06 | 38.64 | 38.06 | 62856 |
| 1719355200 | 38.28 | -0.47 | -1.21 | 38.63 | 38.66 | 38.22 | 117427 |
| 1719268800 | 38.75 | 0.19 | 0.49 | 38.3 | 38.99 | 38.3 | 119149 |
| 1719009600 | 38.56 | -0.22 | -0.57 | 38.88 | 39.16 | 38.47 | 231233 |
| 1718923200 | 38.78 | 0.46 | 1.20 | 38.2 | 39.06 | 37.9 | 114868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
