Universal Health Realty Income Trust Historical Stock Prices

UHT 
$42.45
*  
0.35
 negative 
0.83%
Get UHT Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  42.09  42.50  42.0301  42.45 14,723
04/15/2014 42.13 42.3899 41.92 42.1 30,025
04/14/2014 42.99 42.99 42.01 42.1 38,638
04/11/2014 42.06 42.9 41.78 42.56 68,683
04/10/2014 42.59 42.89 41.931 42.48 40,182
04/09/2014 42.52 42.7199 42.03 42.45 20,788
04/08/2014 42.52 42.77 42.4 42.51 24,466
04/07/2014 42.21 42.5892 42.01 42.42 22,395
04/04/2014 42.86 42.8999 41.83 42.28 35,031
04/03/2014 42.38 42.61 42.03 42.52 19,657
04/02/2014 42.36 42.55 41.89 42.51 17,263
04/01/2014 42.48 42.539 41.79 42.47 32,737
03/31/2014 42.15 42.41 41.26 42.24 44,846
03/28/2014 41.56 42.17 41.43 41.76 16,633
03/27/2014 41.62 41.93 41.02 41.69 22,815
03/26/2014 42.41 42.41 41.39 41.71 33,892
03/25/2014 41.92 42.31 41.5 42.11 21,524
03/24/2014 42.1 42.5 41.211 41.78 31,952
03/21/2014 41.27 42.34 41.27 42.18 104,073
03/20/2014 41.43 41.48 40.89 41.28 21,398
03/19/2014 42.4 42.5 41.1799 41.44 29,987
03/18/2014 42.6 42.68 42.221 42.54 29,314
03/17/2014 42.4 42.54 42.01 42.46 28,365
03/14/2014 42.64 42.95 42.17 42.39 23,179
03/13/2014 43.26 43.26 42.5506 42.85 26,057
03/12/2014 43.54 44.16 43.3 43.63 36,905
03/11/2014 43.7 44.21 43.5325 43.59 27,134
03/10/2014 43.56 43.99 43.36 43.81 46,215
03/07/2014 44.04 44.25 43.482 43.76 30,576
03/06/2014 44.15 44.15 43.65 43.96 28,459
03/05/2014 43.97 44.25 43.76 44.21 27,604
03/04/2014 43.45 44.3 43.0842 43.87 51,148
03/03/2014 43.14 43.14 42.09 43.02 32,609
02/28/2014 42.38 42.79 42.15 42.58 40,666
02/27/2014 42.07 42.5 41.918 42.39 24,517
02/26/2014 41.58 42.4499 41.5 42.33 32,913
02/25/2014 41.55 42.24 41.53 41.71 22,180
02/24/2014 41.85 42.62 41.51 41.65 34,278
02/21/2014 42.22 42.26 41.77 41.85 30,869
02/20/2014 41.87 42.497 41.76 42.02 22,298
02/19/2014 42.28 42.744 41.7 41.81 23,882
02/18/2014 41.69 42.45 41.53 42.29 33,369
02/14/2014 41.69 42.2 41.21 41.71 44,663
02/13/2014 40.71 41.76 40.1701 41.57 32,221
02/12/2014 41.29 41.4686 40.82 40.94 30,707
02/11/2014 40.75 41.55 40.39 41.12 49,909
02/10/2014 40.38 40.66 40.14 40.64 34,601
02/07/2014 40.65 40.81 40.37 40.53 35,169
02/06/2014 40.64 40.89 40.5 40.66 38,925
02/05/2014 41.22 41.26 40.5001 40.7 31,306
02/04/2014 41.27 41.79 41.03 41.29 36,011
02/03/2014 42.21 42.21 40.83 41.21 44,740
01/31/2014 41.94 42.53 41.94 42.4 38,918
01/30/2014 41.73 42.84 41.52 42.53 40,243
01/29/2014 41.37 41.61 41.04 41.52 40,093
01/28/2014 41.35 41.99 40.981 41.9 50,216
01/27/2014 42.31 42.31 41.2 41.2 58,136
01/24/2014 42.12 42.28 41.64 42.08 31,212
01/23/2014 42.27 42.57 42.08 42.49 25,290
01/22/2014 42.18 42.57 42.07 42.32 17,802
01/21/2014 41.98 42.39 41.8301 42.23 30,210
01/17/2014 41.98 42.2199 41.75 41.98 38,496
01/16/2014 41.78 42.26 41.63 42.14 30,705
01/15/2014 41.73 42.38 41.7 41.71 49,632
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 your brokers before you trade


Want to trade FX?