Universal Health Realty Income Trust Historical Stock Prices

UHT 
$41.71
*  
0.03
0.07%
Get UHT Alerts
*Delayed - data as of Oct. 1, 2014 14:29 ET  -  Find a broker to begin trading UHT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    UHT Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
14:29  41.86  42.04  41.52  41.71 25,511
09/30/2014 41.96 42.12 41.64 41.68 52,066
09/29/2014 41.66 41.87 41.325 41.85 25,913
09/26/2014 41.16 41.94 41.16 41.89 31,418
09/25/2014 41.52 41.71 41.15 41.26 53,164
09/24/2014 41.71 41.96 41.37 41.41 24,374
09/23/2014 42.02 42.24 41.5 41.56 48,841
09/22/2014 42.09 42.295 41.82 42.09 39,663
09/19/2014 42.14 42.55 42 42.09 98,202
09/18/2014 42.49 42.74 42.11 42.16 32,590
09/17/2014 42.54 42.97 42.21 42.36 30,095
09/16/2014 42.26 42.61 42.03 42.37 33,070
09/15/2014 42.93 43.0299 42.15 42.21 37,773
09/12/2014 44 44.005 42.37 42.71 76,193
09/11/2014 44.43 44.79 44.21 44.57 63,747
09/10/2014 44.47 44.71 44 44.16 53,158
09/09/2014 44.79 44.95 44.29 44.6 42,837
09/08/2014 44.83 44.83 44.51 44.74 29,480
09/05/2014 44.17 44.79 44.17 44.71 26,018
09/04/2014 44.48 44.6975 44.14 44.34 21,281
09/03/2014 44.71 44.72 44.1821 44.36 23,556
09/02/2014 44.28 44.52 44.24 44.52 21,244
08/29/2014 44.15 44.32 44.05 44.17 22,135
08/28/2014 44.11 44.42 44.11 44.15 21,143
08/27/2014 44.1 44.56 44.02 44.08 19,385
08/26/2014 44.04 44.41 44.04 44.11 25,661
08/25/2014 44.34 44.5199 43.76 43.96 26,106
08/22/2014 44.37 44.48 44.02 44.29 23,662
08/21/2014 44.28 44.65 44.27 44.49 22,007
08/20/2014 44.44 44.7 44.01 44.45 21,610
08/19/2014 44.46 44.59 44.17 44.44 18,866
08/18/2014 44.16 44.45 43.864 44.43 36,101
08/15/2014 43.82 44.0001 43.26 43.84 48,999
08/14/2014 43.72 43.955 43.48 43.7 16,048
08/13/2014 43.06 43.68 43.06 43.56 29,613
08/12/2014 43.04 43.24 43 43.12 22,056
08/11/2014 43.15 43.58 42.945 43.26 30,475
08/08/2014 42.79 42.99 42.65 42.93 22,730
08/07/2014 42.82 43.1332 42.5712 42.75 13,224
08/06/2014 42.61 43.1299 42.5595 42.81 22,442
08/05/2014 42.66 43.25 42.35 42.74 42,810
08/04/2014 42.39 42.84 42.0201 42.68 39,761
08/01/2014 42 42.5875 42 42.21 29,577
07/31/2014 42.62 42.858 42 42.06 56,019
07/30/2014 42.97 43.3 42.7101 42.95 22,730
07/29/2014 43.44 43.466 42.75 42.9 25,000
07/28/2014 43.14 43.33 42.9 43.25 19,401
07/25/2014 43.17 43.32 42.701 43 43,282
07/24/2014 43.95 44.0299 43.31 43.44 25,686
07/23/2014 43.9 44.15 43.62 43.82 29,333
07/22/2014 44.06 44.3 43.89 43.94 18,853
07/21/2014 43.91 44.43 43.54 43.75 35,373
07/18/2014 43.47 44.36 43.47 44.03 38,063
07/17/2014 43.67 44.0412 43.44 43.69 42,938
07/16/2014 43.9 43.99 43.5 43.96 26,519
07/15/2014 43.74 43.9 43.441 43.9 33,924
07/14/2014 43.5 43.86 43.16 43.66 18,451
07/11/2014 43.15 43.49 43.02 43.4 25,922
07/10/2014 42.8 43.5 42.8 43.34 23,949
07/09/2014 43.34 43.5 42.88 43.24 29,421
07/08/2014 42.83 43.36 42.83 43.26 20,673
07/07/2014 43.34 43.34 42.94 43.02 33,736
07/03/2014 43.38 43.39 43 43.29 17,468
07/02/2014 43.55 43.74 43.2 43.39 28,523
07/01/2014 43.71 44 43.18 43.55 47,514
06/30/2014 43.76 43.98 43.05 43.48 40,636
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?