Universal Health Realty Income Trust Historical Stock Prices

UHT 
$47.12
*  
0.44
0.93%
Get UHT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading UHT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UHT Pre-Market
 
 
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 03-APR-2015 TO 03-JUL-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  48.14  48.14  47.06  47.12 35,042
07/02/2015 47.74 48.14 47.06 47.12 35,042
07/01/2015 46.71 47.57 46.568 47.56 62,277
06/30/2015 46.97 46.97 46.32 46.46 49,210
06/29/2015 46.95 48.02 46.42 46.47 45,800
06/26/2015 47 47.29 46.7201 47.25 53,568
06/25/2015 47.67 47.67 47.01 47.23 43,460
06/24/2015 47.2 47.81 46.99 47.5 57,173
06/23/2015 47.33 47.4885 47 47.07 45,827
06/22/2015 48.06 49.14 47.36 47.5 47,438
06/19/2015 48.3 48.74 47.565 47.89 114,125
06/18/2015 48.47 49.42 48.11 48.52 64,903
06/17/2015 47.8 48.55 47.45 48.44 106,982
06/16/2015 47.07 48.11 47.07 47.84 67,882
06/15/2015 47.36 47.45 47.01 47.12 67,009
06/12/2015 47.84 48.28 47.56 48.07 65,936
06/11/2015 47.5 47.78 47.4 47.78 35,545
06/10/2015 46.95 47.72 46.71 47.29 36,733
06/09/2015 46.85 47.11 46.65 46.75 35,054
06/08/2015 46.6 47.24 46.5 46.88 45,317
06/05/2015 47.55 47.62 46.45 46.61 66,239
06/04/2015 47.57 48.1 47.52 47.75 52,536
06/03/2015 47.98 48.17 47.57 47.76 114,123
06/02/2015 48.11 48.35 47.67 48.03 75,920
06/01/2015 47.96 48.59 47.415 48.4 57,643
05/29/2015 48.17 48.19 47.5 47.9 74,981
05/28/2015 48.51 48.64 47.62 48.18 79,754
05/27/2015 47.63 48.6675 47.2501 48.39 74,270
05/26/2015 47.9 47.97 47.22 47.61 49,012
05/22/2015 48.16 48.8399 47.8 48.07 41,747
05/21/2015 48.98 49.22 47.91 48.46 47,715
05/20/2015 49.48 49.49 48.78 48.98 44,450
05/19/2015 49.2 49.34 48.72 49.29 45,674
05/18/2015 49.17 49.58 48.75 49.34 54,662
05/15/2015 48.85 49.48 48.44 49.17 42,145
05/14/2015 47.83 48.91 47.48 48.78 59,980
05/13/2015 48.75 48.77 47.54 47.65 56,831
05/12/2015 48.11 48.8 47.3 48.38 66,465
05/11/2015 48.81 49.28 47.91 48.18 58,054
05/08/2015 47.69 49.24 47.69 48.81 82,774
05/07/2015 46.5 47.88 46.5 47.75 50,116
05/06/2015 48.38 48.38 46.26 46.55 165,427
05/05/2015 49.92 49.92 48.1 48.16 80,952
05/04/2015 50.64 50.645 49.95 49.97 40,092
05/01/2015 50 50.72 49.165 50.33 50,975
04/30/2015 51.7 51.7 49.03 49.66 80,706
04/29/2015 52.52 52.75 51.59 51.97 28,640
04/28/2015 53.4 53.83 52.82 53.3 45,565
04/27/2015 53.35 54.26 53 53.17 29,454
04/24/2015 53.25 53.92 53.01 53.29 30,771
04/23/2015 53.35 53.72 52.87 53.06 30,856
04/22/2015 53 53.65 52.79 53.28 32,326
04/21/2015 53.52 53.83 52.98 53.09 49,782
04/20/2015 52.8 53.855 52.8 53.14 31,589
04/17/2015 52.54 53.05 52.43 52.67 44,155
04/16/2015 53.07 53.6 52.09 52.89 116,591
04/15/2015 53.15 53.7 52.9 52.92 43,851
04/14/2015 53.34 53.715 52.5811 53.24 64,998
04/13/2015 53.55 54.0246 53.13 53.13 46,153
04/10/2015 54.3 54.48 53.5901 53.81 39,503
04/09/2015 55.2 55.2 53.72 54.04 33,628
04/08/2015 55.43 55.7 55.09 55.27 52,483
04/07/2015 56.21 56.27 55.04 55.23 42,915
04/06/2015 55.79 56.81 55.5121 55.96 46,726
*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?