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 | -0.18 | -0.462012320329 | 38.96 | 40.117 | 38.31 | 77508 | 39.3284464 | CS |
| 4 | 3.27 | 9.20867361307 | 35.51 | 40.117 | 34.56 | 68651 | 38.15047525 | CS |
| 12 | -2.31 | -5.62180579216 | 41.09 | 42.82 | 34.56 | 69102 | 38.75423543 | CS |
| 26 | -3.92 | -9.18032786885 | 42.7 | 47.3 | 34.56 | 62818 | 41.23218725 | CS |
| 52 | -0.09 | -0.231541034217 | 38.87 | 47.3 | 32.2749 | 75256 | 39.14344009 | CS |
| 156 | -17.44 | -31.0209889719 | 56.22 | 60.7 | 32.2749 | 59639 | 44.62410752 | CS |
| 260 | -87.38 | -69.2612555485 | 126.16 | 132.41 | 32.2749 | 57379 | 54.07218162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 38.78 | -0.71 | -1.80 | 39.46 | 39.46 | 38.44 | 48947 |
| 1738885200 | 39.49 | -0.28 | -0.70 | 39.94 | 40.117 | 39.26 | 59403 |
| 1738798800 | 39.77 | 0.05 | 0.13 | 40.03 | 40.0496 | 39.51 | 42082 |
| 1738712400 | 39.72 | 0.51 | 1.30 | 39.06 | 39.88 | 38.8 | 53221 |
| 1738626000 | 39.21 | 0.17 | 0.44 | 38.83 | 39.325 | 38.31 | 115581 |
| 1738366800 | 39.04 | -0.14 | -0.36 | 38.9 | 39.32 | 38.365 | 125104 |
| 1738280400 | 39.18 | 0.61 | 1.58 | 39 | 39.56 | 38.91 | 62539 |
| 1738194000 | 38.57 | -0.53 | -1.36 | 38.92 | 39.36 | 38.1385 | 63119 |
| 1738107600 | 39.1 | -0.37 | -0.94 | 39.33 | 39.5862 | 38.92 | 58502 |
| 1738021200 | 39.47 | 1.27 | 3.32 | 38.3 | 39.58 | 38.3 | 69259 |
| 1737762000 | 38.2 | 0.52 | 1.38 | 37.99 | 38.49 | 37.74 | 39124 |
| 1737675600 | 37.68 | 0 | 0.00 | 37.68 | 37.68 | 37.68 | 0 |
| 1737589200 | 37.68 | -0.71 | -1.85 | 38.25 | 38.25 | 37.43 | 80056 |
| 1737502800 | 38.39 | 1.12 | 3.01 | 37.74 | 38.635 | 37.5911 | 66443 |
| 1737157200 | 37.27 | -0.39 | -1.04 | 37.73 | 38.08 | 37 | 62596 |
| 1737070800 | 37.66 | 0.56 | 1.51 | 37.23 | 37.8 | 37.09 | 56738 |
| 1736984400 | 37.1 | 0.18 | 0.49 | 37.67 | 37.88 | 36.89 | 50837 |
| 1736898000 | 36.92 | 0.91 | 2.53 | 36.05 | 36.98 | 36.04 | 64837 |
| 1736811600 | 36.01 | 0.88 | 2.50 | 35 | 36.07 | 35 | 76750 |
| 1736552400 | 35.13 | -0.91 | -2.52 | 35.48 | 35.787 | 34.56 | 100808 |
| 1736379600 | 36.04 | -0.09 | -0.25 | 36.19 | 36.27 | 35.695 | 49265 |
| 1736293200 | 36.13 | -0.2 | -0.55 | 36.33 | 36.78 | 35.735 | 76173 |
| 1736206800 | 36.33 | -0.15 | -0.41 | 36.5 | 36.683 | 36.08 | 94974 |
| 1735947600 | 36.48 | -0.02 | -0.05 | 36.47 | 36.58 | 36.3 | 47208 |
| 1735861200 | 36.5 | -0.71 | -1.91 | 37.22 | 37.9069 | 36.38 | 60702 |
| 1735688400 | 37.21 | 0.74 | 2.03 | 36.6 | 37.59 | 36.56 | 67543 |
| 1735602000 | 36.47 | -0.1 | -0.27 | 36.3 | 36.5859 | 35.863 | 69143 |
| 1735342800 | 36.57 | -0.88 | -2.35 | 37.14 | 37.5 | 36.35 | 97248 |
| 1735256400 | 37.45 | 0.28 | 0.75 | 37.2 | 37.551 | 36.8791 | 47963 |
| 1735077840 | 37.17 | 0.2 | 0.54 | 36.97 | 37.22 | 36.7529 | 24741 |
| 1734997200 | 36.97 | -0.2 | -0.54 | 37.06 | 37.56 | 36.5355 | 57828 |
| 1734738000 | 37.17 | 0.23 | 0.62 | 37.08 | 37.71 | 36.52 | 226621 |
| 1734651600 | 36.94 | -0.35 | -0.94 | 37.5 | 37.935 | 36.88 | 72297 |
| 1734565200 | 37.29 | -1.29 | -3.34 | 38.49 | 39.13 | 37.22 | 89430 |
| 1734478800 | 38.58 | 0.13 | 0.34 | 37.94 | 38.91 | 37.94 | 76498 |
| 1734392400 | 38.45 | -1.64 | -4.09 | 39.4 | 39.6408 | 38.45 | 83302 |
| 1734133200 | 40.09 | -0.65 | -1.60 | 40.58 | 40.8 | 39.63 | 126778 |
| 1734046800 | 40.74 | 0.01 | 0.02 | 40.91 | 41.29 | 40.55 | 54087 |
| 1733960400 | 40.73 | -0.21 | -0.51 | 41.12 | 41.135 | 40.27 | 84809 |
| 1733874000 | 40.94 | -0.61 | -1.47 | 41.29 | 41.3 | 40.31 | 66525 |
| 1733787600 | 41.55 | 1.34 | 3.33 | 40.26 | 42.07 | 40.14 | 100451 |
| 1733528400 | 40.21 | -0.08 | -0.20 | 40.35 | 40.935 | 39.8 | 61712 |
| 1733442000 | 40.29 | -0.34 | -0.84 | 40.31 | 40.595 | 39.78 | 71254 |
| 1733355600 | 40.63 | -0.16 | -0.39 | 40.93 | 41.06 | 40.4 | 64270 |
| 1733269200 | 40.79 | -1.02 | -2.44 | 42.11 | 42.11 | 40.65 | 82291 |
| 1733182800 | 41.81 | -0.38 | -0.90 | 42.25 | 42.37 | 41.44 | 84638 |
| 1732917840 | 42.19 | -0.02 | -0.05 | 42.58 | 42.82 | 42.11 | 48188 |
| 1732750800 | 42.21 | 0.17 | 0.40 | 42.05 | 42.81 | 42.05 | 49736 |
| 1732664400 | 42.04 | 1.11 | 2.71 | 41 | 42.36 | 41 | 68697 |
| 1732578000 | 40.93 | 0.28 | 0.69 | 40.95 | 41.7 | 40.89 | 75272 |
| 1732318800 | 40.65 | 0 | 0.00 | 40.88 | 41.145 | 40.5191 | 48235 |
| 1732232400 | 40.65 | 0.48 | 1.19 | 40.44 | 40.865 | 40.19 | 54861 |
| 1732146000 | 40.17 | -0.34 | -0.84 | 40.18 | 40.29 | 39.8 | 48271 |
| 1732059600 | 40.51 | 0.13 | 0.32 | 40.3 | 40.56 | 40.08 | 39454 |
| 1731973200 | 40.38 | -0.27 | -0.66 | 40.5 | 40.97 | 40.22 | 44292 |
| 1731714000 | 40.65 | -0.08 | -0.20 | 40.98 | 41.25 | 40.26 | 61953 |
| 1731627600 | 40.73 | -0.7 | -1.69 | 41.42 | 41.7297 | 40.61 | 49047 |
| 1731541200 | 41.43 | -1.4 | -3.27 | 43.02 | 43.145 | 41.43 | 57900 |
| 1731454800 | 42.83 | -0.04 | -0.09 | 42.85 | 43.38 | 42.52 | 79157 |
| 1731368400 | 42.87 | 0.32 | 0.75 | 42.9 | 43.21 | 42.55 | 54976 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
