Universal Health Realty Income Trust Historical Stock Prices

UHT 
$56.37
*  
1.14
2.06%
Get UHT Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading UHT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  55.54  56.55  55.18  56.37 22,362
03/27/2015 55.44 55.95 54.7405 55.23 56,701
03/26/2015 55.87 56.9 55.09 55.34 50,551
03/25/2015 56.88 57.31 55.9011 55.99 65,197
03/24/2015 56.63 57.27 56.35 56.87 43,503
03/23/2015 55.12 57.01 55.12 56.85 67,151
03/20/2015 54.4 55.98 54.09 55.48 184,298
03/19/2015 53.37 54.4 53.37 54.16 45,470
03/18/2015 52.43 53.94 52.25 53.76 49,564
03/17/2015 52.43 52.69 52.12 52.47 44,124
03/16/2015 52.15 52.88 51.9 52.38 86,847
03/13/2015 51.66 52.3 51.29 51.7 45,015
03/12/2015 51.07 52.5664 51.02 52.45 53,122
03/11/2015 50.07 51.03 49.83 50.73 43,743
03/10/2015 49.09 50.2 49.09 49.83 46,557
03/09/2015 49.44 49.79 49.35 49.48 28,253
03/06/2015 50.39 51.11 49.09 49.4 62,148
03/05/2015 50.5 51.08 50.5 50.86 31,453
03/04/2015 50.66 50.89 50.21 50.38 23,524
03/03/2015 51.1 51.4 50.5001 50.96 30,015
03/02/2015 51 52.08 50.99 51.43 36,025
02/27/2015 50.44 51.0099 50.37 50.83 32,519
02/26/2015 51.01 51.04 50.3 50.64 25,560
02/25/2015 51.31 52.0532 50.69 51.08 24,401
02/24/2015 51.21 51.32 50.224 51 31,945
02/23/2015 50.72 51.35 50.5532 51.35 30,351
02/20/2015 50.39 50.81 50.19 50.56 27,263
02/19/2015 51.1 51.28 50.05 50.29 34,248
02/18/2015 50.4 51.37 49.8501 51.36 44,739
02/17/2015 50.44 51.23 50.14 50.39 39,083
02/13/2015 50.42 50.74 50.02 50.35 27,695
02/12/2015 49.75 50.67 49.13 50.62 41,001
02/11/2015 50.31 50.74 49.4 49.91 45,173
02/10/2015 50.88 50.95 50.02 50.27 62,640
02/09/2015 51 51.56 50.76 50.9 50,641
02/06/2015 53.6 53.6 51.03 51.3 67,335
02/05/2015 52.82 54.01 52.615 53.73 23,216
02/04/2015 54.23 54.23 52.83 52.86 53,940
02/03/2015 53.51 54.354 53.0178 54.21 32,732
02/02/2015 53.95 53.95 52.1 53.5 43,298
01/30/2015 54.61 54.86 53.6 53.73 39,956
01/29/2015 54.09 54.61 53.49 54.56 24,020
01/28/2015 54.06 54.47 53.73 53.87 28,686
01/27/2015 54.01 54.28 54 54.04 23,085
01/26/2015 53.48 54.29 53.16 54.16 46,728
01/23/2015 54 54.27 53.2501 53.33 43,278
01/22/2015 52.77 54 52.49 53.87 63,332
01/21/2015 52.64 52.68 52.5101 52.54 25,064
01/20/2015 53.01 53.57 52.46 52.69 39,215
01/16/2015 52.3 53.15 52.3 53.04 50,383
01/15/2015 52.92 53.29 51.95 52.48 40,290
01/14/2015 51.5 52.86 51.25 52.6 35,567
01/13/2015 51.9 52 51.51 51.87 39,880
01/12/2015 51 51.9598 51 51.86 49,913
01/09/2015 50.73 51.39 50.612 50.87 23,574
01/08/2015 50.46 51.03 50.23 50.8 48,260
01/07/2015 50.06 50.69 49.52 50.46 47,287
01/06/2015 49.55 50.57 49.55 49.76 50,178
01/05/2015 49.04 49.73 48.66 49.65 42,521
01/02/2015 48.39 49.23 48.1204 49.08 52,860
12/31/2014 49.28 49.54 47.795 48.12 44,274
12/30/2014 48.99 49.3 48.66 48.96 32,853
12/29/2014 48.96 49.45 48.74 48.99 44,004
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?