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 | -3.33 | -8.22222222222 | 40.5 | 40.54 | 36.88 | 87629 | 38.46847332 | CS |
| 4 | -3.75 | -9.1642228739 | 40.92 | 42.82 | 36.88 | 72582 | 40.27009531 | CS |
| 12 | -8.51 | -18.6295971979 | 45.68 | 46.17 | 36.88 | 61453 | 41.20723767 | CS |
| 26 | -1.03 | -2.69633507853 | 38.2 | 47.3 | 36.88 | 63296 | 41.86317265 | CS |
| 52 | -6.28 | -14.4533947066 | 43.45 | 47.3 | 32.2749 | 71872 | 39.53268917 | CS |
| 156 | -20.99 | -36.0900962861 | 58.16 | 61.32 | 32.2749 | 58780 | 45.4683911 | CS |
| 260 | -78.47 | -67.8571428571 | 115.64 | 132.41 | 32.2749 | 56949 | 56.08706151 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 37.17 | 0.23 | 0.62 | 36.97 | 37.71 | 36.77 | 203997 |
| 1734651600 | 36.94 | -0.35 | -0.94 | 37.935 | 37.935 | 36.88 | 71455 |
| 1734565200 | 37.29 | -1.29 | -3.34 | 38.365 | 39.13 | 37.22 | 86147 |
| 1734478800 | 38.58 | 0.13 | 0.34 | 38.51 | 38.91 | 38.3 | 74866 |
| 1734392400 | 38.45 | -1.64 | -4.09 | 39.35 | 39.42 | 38.45 | 79953 |
| 1734133200 | 40.09 | -0.65 | -1.60 | 40.5 | 40.54 | 39.63 | 125725 |
| 1734046800 | 40.74 | 0.01 | 0.02 | 41 | 41.29 | 40.55 | 53053 |
| 1733960400 | 40.73 | -0.21 | -0.51 | 40.825 | 40.955 | 40.27 | 84224 |
| 1733874000 | 40.94 | -0.61 | -1.47 | 41.12 | 41.3 | 40.31 | 66200 |
| 1733787600 | 41.55 | 1.34 | 3.33 | 40.28 | 42.07 | 40.28 | 96660 |
| 1733528400 | 40.21 | -0.08 | -0.20 | 40.25 | 40.4554 | 39.8 | 60870 |
| 1733442000 | 40.29 | -0.34 | -0.84 | 40.595 | 40.595 | 39.78 | 70301 |
| 1733355600 | 40.63 | -0.16 | -0.39 | 40.89 | 40.93 | 40.4 | 63486 |
| 1733269200 | 40.79 | -1.02 | -2.44 | 41.7101 | 42.03 | 40.65 | 80372 |
| 1733182800 | 41.81 | -0.38 | -0.90 | 42.01 | 42.37 | 41.44 | 83027 |
| 1732917840 | 42.19 | -0.02 | -0.05 | 42.4 | 42.82 | 42.11 | 46647 |
| 1732750800 | 42.21 | 0.17 | 0.40 | 42.56 | 42.81 | 42.165 | 49358 |
| 1732664400 | 42.04 | 1.11 | 2.71 | 41.2 | 42.36 | 41.015 | 64996 |
| 1732578000 | 40.93 | 0.28 | 0.69 | 41.38 | 41.7 | 40.89 | 74385 |
| 1732318800 | 40.65 | 0 | 0.00 | 40.92 | 41.145 | 40.5191 | 47339 |
| 1732232400 | 40.65 | 0.48 | 1.19 | 40.19 | 40.865 | 40.19 | 54470 |
| 1732146000 | 40.17 | -0.34 | -0.84 | 40.29 | 40.29 | 39.8 | 46898 |
| 1732059600 | 40.51 | 0.13 | 0.32 | 40.17 | 40.56 | 40.08 | 37802 |
| 1731973200 | 40.38 | -0.27 | -0.66 | 40.65 | 40.97 | 40.22 | 42401 |
| 1731714000 | 40.65 | -0.08 | -0.20 | 41.09 | 41.25 | 40.26 | 59053 |
| 1731627600 | 40.73 | -0.7 | -1.69 | 41.34 | 41.7297 | 40.61 | 48593 |
| 1731541200 | 41.43 | -1.4 | -3.27 | 42.7244 | 43.145 | 41.43 | 57226 |
| 1731454800 | 42.83 | -0.04 | -0.09 | 42.95 | 43.38 | 42.62 | 77952 |
| 1731368400 | 42.87 | 0.32 | 0.75 | 42.93 | 43.21 | 42.55 | 51739 |
| 1731109200 | 42.55 | 0.33 | 0.78 | 42.33 | 42.9688 | 42.09 | 71104 |
| 1731022800 | 42.22 | 0.21 | 0.50 | 41.73 | 42.51 | 41.57 | 65481 |
| 1730936400 | 42.01 | 0.92 | 2.24 | 41.925 | 42.48 | 40.96 | 111000 |
| 1730850000 | 41.09 | 0.84 | 2.09 | 40.01 | 41.18 | 40.01 | 54683 |
| 1730763600 | 40.25 | 0.76 | 1.92 | 39.52 | 40.39 | 39.52 | 47394 |
| 1730500800 | 39.49 | -0.07 | -0.18 | 39.81 | 39.9205 | 38.99 | 50703 |
| 1730414400 | 39.56 | -0.52 | -1.30 | 40.3967 | 40.3967 | 39.56 | 58917 |
| 1730328000 | 40.08 | 0.43 | 1.08 | 39.94 | 40.98 | 39.94 | 57363 |
| 1730241600 | 39.65 | -0.01 | -0.03 | 39.4948 | 39.88 | 39.35 | 83992 |
| 1730155200 | 39.66 | -0.7 | -1.73 | 40.57 | 40.77 | 39.275 | 63747 |
| 1729896000 | 40.36 | -0.91 | -2.20 | 41.82 | 42.24 | 40.16 | 45813 |
| 1729809600 | 41.27 | -0.3 | -0.72 | 41.75 | 41.98 | 41.05 | 53267 |
| 1729723200 | 41.57 | 0.1 | 0.24 | 41.52 | 41.87 | 41.1166 | 49773 |
| 1729636800 | 41.47 | 0.79 | 1.94 | 40.9166 | 41.53 | 40.68 | 55533 |
| 1729550400 | 40.68 | -1.46 | -3.46 | 42.02 | 42.28 | 40.63 | 58110 |
| 1729291200 | 42.14 | -0.53 | -1.24 | 42.74 | 42.74 | 42.12 | 43688 |
| 1729204800 | 42.67 | -0.62 | -1.43 | 43.3 | 43.31 | 42.52 | 45710 |
| 1729118400 | 43.29 | 0.57 | 1.33 | 42.95 | 43.45 | 42.9333 | 58859 |
| 1729032000 | 42.72 | 1.02 | 2.45 | 41.9 | 42.81 | 41.69 | 74049 |
| 1728945600 | 41.7 | 0.04 | 0.10 | 41.52 | 41.8 | 41.26 | 50437 |
| 1728686400 | 41.66 | 0.14 | 0.34 | 41.5 | 42.09 | 41.23 | 53829 |
| 1728600000 | 41.52 | -0.6 | -1.42 | 41.79 | 42.0293 | 41.27 | 76117 |
| 1728513600 | 42.12 | -0.03 | -0.07 | 42.06 | 42.265 | 41.73 | 49141 |
| 1728427200 | 42.15 | -0.42 | -0.99 | 42.57 | 42.68 | 41.83 | 44314 |
| 1728340800 | 42.57 | -0.74 | -1.71 | 42.7301 | 43.04 | 42.4 | 59659 |
| 1728081600 | 43.31 | -0.35 | -0.80 | 43.82 | 43.82 | 43.08 | 36985 |
| 1727995200 | 43.66 | -0.69 | -1.56 | 44.18 | 44.5299 | 43.59 | 64586 |
| 1727908800 | 44.35 | -0.84 | -1.86 | 45.165 | 45.2 | 44.24 | 40343 |
| 1727822400 | 45.19 | -0.56 | -1.22 | 45.79 | 46 | 44.8601 | 39300 |
| 1727735520 | 45.75 | 0.2 | 0.44 | 45.38 | 45.99 | 45.12 | 52062 |
| 1727476800 | 45.55 | 0.2 | 0.44 | 45.68 | 46.17 | 45.45 | 54572 |
| 1727390400 | 45.35 | -0.86 | -1.86 | 46.38 | 46.4585 | 45.32 | 55162 |
| 1727304000 | 46.21 | -0.28 | -0.60 | 46.57 | 46.87 | 46.19 | 58427 |
| 1727217600 | 46.49 | 0.65 | 1.42 | 45.84 | 46.775 | 45.7892 | 115284 |
| 1727131200 | 45.84 | 0.61 | 1.35 | 45.32 | 45.96 | 45.25 | 95738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
