Universal Health Realty Income Trust (UHT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.55 | -3.5838150289 | 43.25 | 43.52 | 41.23 | 58109 | 41.97350664 | CS |
| 4 | -4.42 | -9.58369470945 | 46.12 | 47.3 | 41.23 | 80396 | 44.92699067 | CS |
| 12 | 0.98 | 2.40667976424 | 40.72 | 47.3 | 40.37 | 57340 | 44.18170799 | CS |
| 26 | 8.2 | 24.4776119403 | 33.5 | 47.3 | 32.2749 | 61612 | 40.41913261 | CS |
| 52 | 2.7 | 6.92307692308 | 39 | 47.3 | 32.2749 | 70775 | 39.52508268 | CS |
| 156 | -15.07 | -26.5457107627 | 56.77 | 61.32 | 32.2749 | 57819 | 46.50200192 | CS |
| 260 | -63.01 | -60.1757234266 | 104.71 | 132.41 | 32.2749 | 56600 | 59.05785833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 56432 |
| 1728600000 | 41.52 | -0.6 | -1.42 | 41.83 | 42.0293 | 41.27 | 76767 |
| 1728513600 | 42.12 | -0.03 | -0.07 | 42.06 | 42.265 | 41.73 | 49141 |
| 1728427200 | 42.15 | -0.42 | -0.99 | 42.71 | 42.97 | 41.83 | 45802 |
| 1728340800 | 42.57 | -0.74 | -1.71 | 43.25 | 43.52 | 42.4 | 62404 |
| 1728081600 | 43.31 | -0.35 | -0.80 | 43.8 | 43.94 | 43.08 | 38570 |
| 1727995200 | 43.66 | -0.69 | -1.56 | 44.28 | 44.5299 | 43.59 | 66497 |
| 1727908800 | 44.35 | -0.84 | -1.86 | 45.03 | 45.2 | 44.24 | 44523 |
| 1727822400 | 45.19 | -0.56 | -1.22 | 45.79 | 46 | 44.8601 | 41807 |
| 1727736000 | 45.75 | 0.2 | 0.44 | 45.34 | 45.99 | 45.12 | 55434 |
| 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 |
| 1726872000 | 45.23 | -0.89 | -1.93 | 45.98 | 46.08 | 45.12 | 291331 |
| 1726785600 | 46.12 | -0.23 | -0.50 | 46.92 | 46.92 | 45.9142 | 109182 |
| 1726699200 | 46.35 | 0.2 | 0.43 | 46.3 | 47.3 | 45.98 | 126892 |
| 1726612800 | 46.15 | 0.35 | 0.76 | 46.12 | 46.44 | 45.72 | 90512 |
| 1726526400 | 45.8 | -0.76 | -1.63 | 46.12 | 46.3299 | 45.25 | 73448 |
| 1726267200 | 46.56 | 1.15 | 2.53 | 45.95 | 46.86 | 45.55 | 118130 |
| 1726180800 | 45.41 | 1.17 | 2.64 | 44.52 | 45.4131 | 44.19 | 55438 |
| 1726094400 | 44.24 | -0.4 | -0.90 | 44.32 | 44.33 | 43.36 | 70486 |
| 1726008000 | 44.64 | 0.34 | 0.77 | 44.45 | 44.73 | 44.11 | 37109 |
| 1725921600 | 44.3 | -0.34 | -0.76 | 44.51 | 44.64 | 43.7 | 75053 |
| 1725662400 | 44.64 | -0.2 | -0.45 | 45.04 | 45.04 | 44.26 | 36044 |
| 1725576000 | 44.84 | 0.45 | 1.01 | 44.64 | 45.09 | 44.2 | 34099 |
| 1725489600 | 44.39 | 0.16 | 0.36 | 44.35 | 44.7405 | 44 | 37320 |
| 1725403200 | 44.23 | -0.67 | -1.49 | 44.54 | 45 | 44.16 | 47856 |
| 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 | 42.65 | 43.062 | 42.475 | 37141 |
| 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 | 41.91 | 42.38 | 41.48 | 31719 |
| 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 | 41.44 | 42.32 | 40.7 | 59509 |
| 1722638400 | 42.54 | 0.04 | 0.09 | 41.64 | 42.9 | 41.64 | 40095 |
| 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 | 42.26 | 44.42 | 42.01 | 88751 |
| 1721860800 | 41.89 | -0.26 | -0.62 | 41.83 | 43.08 | 41.83 | 79174 |
| 1721774400 | 42.15 | 0.97 | 2.36 | 41.31 | 42.3 | 40.79 | 58727 |
| 1721688000 | 41.18 | 0.48 | 1.18 | 40.72 | 41.25 | 40.37 | 52701 |
| 1721428800 | 40.7 | -0.09 | -0.22 | 40.91 | 41.14 | 40.6001 | 48442 |
| 1721342400 | 40.79 | -1.07 | -2.56 | 41.63 | 42.01 | 40.5341 | 47326 |
| 1721256000 | 41.86 | 0.34 | 0.82 | 41.52 | 42.44 | 41.5 | 80335 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
