Dark

UHT
Universal Health Realty Income Trust
stock NYSE

At Close

Aug 20, 2025 3:59:37 PM EDT

39.68USD+0.685%(+0.27)55,020

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-39.41)0

After-hours

Aug 20, 2025 4:03:30 PM EDT

40.74USD+2.677%(+1.06)170

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-20	39.4900	39.7600	39.4000	39.6800	+0.685%	55,020	0.000%
2025-08-19	38.7700	39.4200	38.7700	39.4100	+2.257%	60,064	+0.685%
2025-08-18	38.6000	38.8100	38.2800	38.5400	+0.286%	62,268	+2.958%
2025-08-15	38.4400	38.5000	38.0100	38.4300	+0.078%	77,641	+3.253%
2025-08-14	39.4000	39.4345	38.2700	38.4000	-2.809%	68,926	+3.333%
2025-08-13	39.5900	39.7100	39.2900	39.5100	-0.353%	64,785	+0.430%
2025-08-12	38.6700	39.6500	38.5550	39.6500	+2.907%	70,895	+0.076%
2025-08-11	38.7800	39.0400	38.5000	38.5300	-0.465%	65,918	+2.985%
2025-08-08	38.1600	38.7400	38.0000	38.7100	+1.788%	63,683	+2.506%
2025-08-07	38.1100	38.4600	37.6900	38.0300	+0.053%	72,456	+4.339%
2025-08-06	39.3500	39.4742	37.6800	38.0100	-3.430%	123,906	+4.394%
2025-08-05	39.1700	39.5100	38.9501	39.3600	+0.357%	54,458	+0.813%
2025-08-04	38.5900	39.3200	38.4000	39.2200	+1.606%	71,021	+1.173%
2025-08-01	39.0000	39.0800	38.5000	38.6000	-0.490%	68,343	+2.798%
2025-07-31	38.7400	39.0700	38.4700	38.7900	+0.129%	93,000	+2.294%
2025-07-30	40.1900	40.2721	38.4900	38.7400	-3.584%	88,491	+2.426%
2025-07-29	40.9500	41.0650	39.6200	40.1800	-1.856%	82,780	-1.244%
2025-07-28	41.2200	41.4820	40.8501	40.9400	-0.631%	54,979	-3.078%
2025-07-25	41.9900	41.9900	41.0501	41.2000	-1.080%	51,645	-3.689%
2025-07-24	41.5700	41.9000	41.5000	41.6500	-0.454%	46,156	-4.730%
2025-07-23	41.4100	41.8750	41.0600	41.8400	+1.234%	52,822	-5.163%
2025-07-22	40.9700	41.6200	40.9700	41.3300	+1.150%	64,363	-3.992%
2025-07-21	40.6300	41.1400	40.6300	40.8600	+0.814%	72,799	-2.888%
2025-07-18	40.7900	40.8450	40.2438	40.5300	-0.393%	49,231	-2.097%
2025-07-17	41.1000	41.4742	40.5500	40.6900	-1.358%	77,991	-2.482%
2025-07-16	40.9600	41.5600	40.6300	41.2500	+1.004%	69,951	-3.806%
2025-07-15	41.5600	41.6900	40.8200	40.8400	-1.732%	60,607	-2.840%
2025-07-14	40.6500	41.6308	40.6500	41.5600	+1.788%	50,989	-4.524%
2025-07-11	40.7600	41.0600	40.3000	40.8300	-0.560%	49,439	-2.817%
2025-07-10	41.0000	41.4800	40.8700	41.0600	+0.367%	51,477	-3.361%
2025-07-09	41.0700	41.1200	40.4200	40.9100	+0.171%	43,984	-3.007%
2025-07-08	41.0000	41.3000	40.7000	40.8400	-0.171%	56,702	-2.840%
2025-07-07	41.2000	41.6000	40.6500	40.9100	-0.920%	65,318	-3.007%
2025-07-03	41.1600	41.4999	40.8101	41.2900	+0.146%	34,913	-3.899%
2025-07-02	40.6400	41.2999	40.3450	41.2300	+1.727%	62,947	-3.759%
2025-07-01	40.0100	40.9000	39.9000	40.5300	+1.401%	80,715	-2.097%
2025-06-30	39.9600	40.1162	39.3950	39.9700	0.000%	67,334	-0.726%
2025-06-27	40.2800	40.7200	39.6400	39.9700	-0.349%	129,409	-0.726%
2025-06-26	39.8900	40.2000	39.5550	40.1100	+0.779%	75,141	-1.072%
2025-06-25	40.6400	40.7000	39.6001	39.8000	-2.403%	71,403	-0.302%
2025-06-24	40.9900	41.1900	40.5482	40.7800	-0.537%	67,554	-2.697%
2025-06-23	40.7800	41.2707	40.1650	41.0000	-1.229%	74,291	-3.220%
2025-06-20	41.4700	41.9500	41.1596	41.5100	+0.728%	168,395	-4.409%
2025-06-18	41.0000	41.4900	40.8650	41.2100	+0.121%	64,060	-3.713%
2025-06-17	40.9000	41.4600	40.7250	41.1600	+0.660%	56,990	-3.596%
2025-06-16	41.1700	41.3100	40.4100	40.8900	+0.073%	62,477	-2.959%
2025-06-13	40.9100	40.9200	40.3793	40.8600	-0.753%	51,155	-2.888%
2025-06-12	40.2100	41.2599	40.1761	41.1700	+2.464%	81,440	-3.619%
2025-06-11	41.1500	41.1500	40.0001	40.1800	-1.784%	49,003	-1.244%
2025-06-10	40.5800	41.0000	40.5000	40.9100	+0.938%	37,732	-3.007%
2025-06-09	40.3700	40.7250	40.0000	40.5300	+0.671%	38,653	-2.097%
2025-06-06	40.3100	40.5600	39.9462	40.2600	+0.826%	45,726	-1.441%
2025-06-05	40.4400	40.4400	39.8588	39.9300	-1.310%	42,639	-0.626%
2025-06-04	40.7300	40.7500	40.1463	40.4600	-0.639%	50,366	-1.928%
2025-06-03	40.3700	41.0000	39.8707	40.7200	+1.445%	53,159	-2.554%
2025-06-02	39.6800	40.2300	39.0850	40.1400	+1.083%	74,529	-1.146%
2025-05-30	39.4400	39.9400	39.3650	39.7100	+0.685%	65,106	-0.076%
2025-05-29	38.8200	39.4900	38.8200	39.4400	+1.597%	41,985	+0.609%
2025-05-28	39.0000	39.3300	38.1400	38.8200	-0.614%	33,803	+2.215%
2025-05-27	38.3100	39.1737	38.1150	39.0600	+2.817%	50,677	+1.587%
2025-05-23	37.8000	38.9600	37.6050	37.9900	+0.211%	44,647	+4.449%
2025-05-22	38.1900	38.3000	37.8672	37.9100	-1.173%	41,461	+4.669%
2025-05-21	39.2500	39.2600	38.2850	38.3600	-2.837%	37,423	+3.441%
2025-05-20	39.7100	39.9200	39.3730	39.4800	-0.754%	21,944	+0.507%
2025-05-19	39.5500	39.8599	39.2500	39.7800	+0.480%	67,736	-0.251%
2025-05-16	39.2800	39.6750	39.0600	39.5900	+0.764%	52,639	+0.227%
2025-05-15	38.5500	39.6400	38.1643	39.2900	+2.052%	44,225	+0.993%
2025-05-14	38.6000	38.8100	38.0968	38.5000	-0.696%	57,457	+3.065%
2025-05-13	39.2400	39.2400	38.5500	38.7700	-0.793%	37,760	+2.347%
2025-05-12	39.4200	39.5700	39.0650	39.0800	+0.334%	35,642	+1.535%
2025-05-09	39.0500	39.2400	38.6034	38.9500	-0.231%	32,022	+1.874%
2025-05-08	39.1000	39.4500	38.6600	39.0400	+0.696%	38,399	+1.639%
2025-05-07	38.8700	39.2008	38.7150	38.7700	+0.285%	51,532	+2.347%
2025-05-06	38.6700	38.9200	38.5150	38.6600	-0.103%	33,217	+2.638%
2025-05-05	39.2700	39.3650	38.6800	38.7000	-1.351%	45,214	+2.532%
2025-05-02	38.6600	39.3900	38.6600	39.2300	+1.896%	39,320	+1.147%
2025-05-01	38.0300	38.7450	37.5000	38.5000	+0.759%	83,326	+3.065%
2025-04-30	38.3700	38.4600	37.7600	38.2100	-0.443%	58,128	+3.847%
2025-04-29	37.9500	39.1599	37.9500	38.3800	-0.544%	71,791	+3.387%
2025-04-28	38.2500	38.6200	37.7000	38.5900	+0.757%	44,284	+2.825%
2025-04-25	38.1500	38.4056	37.6100	38.3000	-0.208%	38,094	+3.603%
2025-04-24	38.4100	39.0550	38.0344	38.3800	-0.441%	38,180	+3.387%
2025-04-23	39.3500	39.5250	38.3700	38.5500	-1.432%	47,951	+2.931%
2025-04-22	38.5200	39.2200	38.2600	39.1100	+2.490%	60,192	+1.457%
2025-04-21	38.1000	38.5400	37.6600	38.1600	-0.573%	48,587	+3.983%
2025-04-17	38.0400	38.7299	38.0400	38.3800	+0.656%	41,378	+3.387%
2025-04-16	38.2700	38.8500	37.9900	38.1300	-0.105%	47,679	+4.065%
2025-04-15	37.7500	38.4200	37.7500	38.1700	+0.952%	42,850	+3.956%
2025-04-14	37.5900	37.9200	37.2750	37.8100	+1.449%	46,517	+4.946%
2025-04-11	36.9600	37.6200	36.2800	37.2700	+0.350%	52,854	+6.466%
2025-04-10	37.6700	38.4199	36.1100	37.1400	-1.694%	70,715	+6.839%
2025-04-09	36.3200	39.3550	35.7100	37.7800	+2.915%	105,038	+5.029%
2025-04-08	38.6500	38.7700	36.4700	36.7100	-2.133%	70,437	+8.090%
2025-04-07	38.6500	39.3500	36.7920	37.5100	-4.797%	99,430	+5.785%
2025-04-04	40.3800	40.7425	39.1477	39.4000	-3.313%	92,110	+0.711%
2025-04-03	40.7100	41.2950	40.1500	40.7500	-0.803%	58,553	-2.626%
2025-04-02	41.0000	41.2200	40.7120	41.0800	-0.146%	42,122	-3.408%
2025-04-01	40.9300	41.2450	40.6300	41.1400	+0.439%	42,866	-3.549%
2025-03-31	40.8600	41.4092	40.7100	40.9600	+0.441%	114,725	-3.125%
2025-03-28	40.4400	40.8800	40.0250	40.7800	+1.493%	54,653	-2.697%
2025-03-27	40.0700	40.3509	39.6987	40.1800	+0.803%	45,723	-1.244%
2025-03-26	39.0300	40.1299	39.0300	39.8600	+1.684%	57,548	-0.452%
2025-03-25	40.3100	40.4050	38.9400	39.2000	-3.018%	69,469	+1.224%
2025-03-24	40.4400	40.6900	40.0700	40.4200	-0.858%	51,366	-1.831%
2025-03-21	41.7000	41.7000	40.7000	40.7700	-2.277%	219,397	-2.674%
2025-03-20	41.7500	42.1350	41.4900	41.7200	-0.239%	51,135	-4.890%
2025-03-19	41.5000	42.1700	41.4300	41.8200	+0.408%	54,102	-5.117%
2025-03-18	41.7200	41.9399	41.1900	41.6500	-0.287%	54,459	-4.730%
2025-03-17	41.5200	41.9250	41.5200	41.7700	+0.602%	39,997	-5.004%
2025-03-14	40.8800	41.5800	40.8400	41.5200	+1.965%	56,290	-4.432%
2025-03-13	40.8600	41.3700	40.5900	40.7200	-0.245%	48,067	-2.554%
2025-03-12	41.4700	41.4700	40.3500	40.8200	-1.567%	52,221	-2.793%
2025-03-11	42.0000	42.0300	41.2000	41.4700	-0.671%	59,459	-4.316%
2025-03-10	42.0000	42.4400	41.5400	41.7500	-0.643%	71,161	-4.958%
2025-03-07	41.3200	42.0200	40.9777	42.0200	+2.338%	115,502	-5.569%
2025-03-06	40.9500	41.4100	40.2500	41.0600	-0.267%	56,641	-3.361%
2025-03-05	40.1100	41.1900	40.1100	41.1700	+2.058%	43,439	-3.619%
2025-03-04	40.4300	40.8700	40.0700	40.3400	-0.591%	73,874	-1.636%
2025-03-03	39.8900	40.6000	39.8499	40.5800	+1.653%	68,452	-2.218%
2025-02-28	39.7700	40.1100	39.3350	39.9200	+0.025%	110,168	-0.601%
2025-02-27	39.0700	40.1200	39.0700	39.9100	+0.834%	47,118	-0.576%
2025-02-26	39.7000	40.1000	39.0944	39.5800	-0.277%	59,708	+0.253%
2025-02-25	39.3100	40.1410	39.3100	39.6900	+1.717%	46,786	-0.025%
2025-02-24	39.0000	39.6700	38.9000	39.0200	+0.308%	32,272	+1.691%
2025-02-21	39.6100	39.6860	38.7800	38.9000	-0.740%	43,381	+2.005%
2025-02-20	38.9300	39.3450	38.7820	39.1900	+0.565%	35,516	+1.250%
2025-02-19	38.7200	39.2800	38.5350	38.9700	-0.051%	44,827	+1.822%
2025-02-18	38.7300	39.1500	38.7109	38.9900	-0.154%	43,384	+1.770%
2025-02-14	39.5000	39.8833	38.9350	39.0500	-0.888%	36,656	+1.613%
2025-02-13	38.4000	39.4250	38.4000	39.4000	+2.845%	52,006	+0.711%
2025-02-12	38.4500	38.8200	38.2200	38.3100	-1.643%	59,230	+3.576%
2025-02-11	38.5000	38.9865	38.3900	38.9500	+1.169%	31,556	+1.874%
2025-02-10	38.8500	39.1300	38.2916	38.5000	-0.722%	34,833	+3.065%
2025-02-07	39.4600	39.4600	38.4400	38.7800	-1.798%	48,069	+2.321%
2025-02-06	39.9400	40.1170	39.2600	39.4900	-0.704%	57,725	+0.481%
2025-02-05	40.0300	40.0496	39.5100	39.7700	+0.126%	40,424	-0.226%
2025-02-04	39.0600	39.8800	38.8000	39.7200	+1.301%	52,580	-0.101%
2025-02-03	38.8300	39.3250	38.3100	39.2100	+0.435%	114,502	+1.199%
2025-01-31	38.9600	39.3200	38.3650	39.0400	-0.357%	123,660	+1.639%
2025-01-30	39.0000	39.5600	38.9100	39.1800	+1.582%	61,916	+1.276%
2025-01-29	39.1000	39.3600	38.1385	38.5700	-1.355%	62,383	+2.878%
2025-01-28	39.3300	39.5862	38.9200	39.1000	-0.937%	57,745	+1.483%
2025-01-27	38.3400	39.5800	38.3400	39.4700	+3.325%	70,450	+0.532%
2025-01-24	37.9900	38.4900	37.7400	38.2000	+0.210%	37,896	+3.874%
2025-01-23	37.5100	38.1800	37.2600	38.1200	+1.168%	72,150	+4.092%
2025-01-22	38.2500	38.3600	37.4300	37.6800	-1.849%	82,695	+5.308%
2025-01-21	37.6600	38.6350	37.5911	38.3900	+3.005%	71,523	+3.360%
2025-01-17	37.7300	38.0800	37.0000	37.2700	-1.036%	61,416	+6.466%
2025-01-16	37.2300	37.8000	37.1100	37.6600	+1.509%	54,859	+5.364%
2025-01-15	37.6700	37.8800	36.8900	37.1000	+0.488%	50,616	+6.954%
2025-01-14	36.0500	36.9800	36.0400	36.9200	+2.527%	63,145	+7.476%
2025-01-13	35.0000	36.0700	35.0000	36.0100	+2.505%	74,822	+10.192%
2025-01-10	35.4800	35.7870	34.5600	35.1300	-2.525%	99,294	+12.952%
2025-01-08	35.9100	36.2700	35.6950	36.0400	-0.249%	48,031	+10.100%
2025-01-07	36.3300	36.6500	35.7350	36.1300	-0.551%	74,069	+9.826%
2025-01-06	36.5000	36.6830	36.0800	36.3300	-0.411%	91,168	+9.221%
2025-01-03	36.4700	36.5800	36.3000	36.4800	-0.055%	46,823	+8.772%
2025-01-02	37.2200	37.9069	36.3800	36.5000	-1.908%	58,616	+8.712%
2024-12-31	36.6000	37.5900	36.5600	37.2100	+2.029%	66,919	+6.638%
2024-12-30	36.5700	36.5859	35.8630	36.4700	-0.273%	69,145	+8.802%
2024-12-27	37.1400	37.5000	36.3500	36.5700	-2.350%	94,572	+8.504%
2024-12-26	37.2000	37.5510	36.8791	37.4500	+0.753%	47,625	+5.955%
2024-12-24	36.9700	37.2200	36.7529	37.1700	+0.541%	24,741	+6.753%
2024-12-23	37.0600	37.5600	36.5355	36.9700	-0.538%	57,434	+7.330%
2024-12-20	36.5200	37.7100	36.5200	37.1700	+0.623%	206,243	+6.753%
2024-12-19	37.5000	37.9350	36.8800	36.9400	-0.939%	71,989	+7.417%
2024-12-18	38.4900	39.1300	37.2200	37.2900	-3.344%	88,454	+6.409%
2024-12-17	38.3300	38.9100	38.2500	38.5800	+0.338%	74,143	+2.851%
2024-12-16	39.4000	39.6408	38.4500	38.4500	-4.091%	82,900	+3.199%
2024-12-13	40.5800	40.5800	39.6300	40.0900	-1.595%	125,628	-1.023%
2024-12-12	40.9100	41.2900	40.5500	40.7400	+0.025%	52,585	-2.602%
2024-12-11	41.1200	41.1200	40.2700	40.7300	-0.513%	71,444	-2.578%
2024-12-10	41.2900	41.2900	40.3100	40.9400	-1.468%	63,923	-3.078%
2024-12-09	40.2600	42.0700	40.1400	41.5500	+3.333%	97,408	-4.501%
2024-12-06	40.3500	40.4554	39.8000	40.2100	-0.199%	61,026	-1.318%
2024-12-05	40.3000	40.5950	39.7800	40.2900	-0.837%	70,028	-1.514%
2024-12-04	40.9300	40.9300	40.4000	40.6300	-0.392%	60,781	-2.338%
2024-12-03	42.1100	42.1100	40.6500	40.7900	-2.440%	80,871	-2.721%
2024-12-02	42.2500	42.3700	41.4400	41.8100	-0.901%	80,893	-5.094%
2024-11-29	42.5800	42.8200	42.1300	42.1900	-0.047%	46,385	-5.949%
2024-11-27	42.0500	42.8100	42.0500	42.2100	+0.404%	48,827	-5.994%
2024-11-26	41.0000	42.3600	41.0000	42.0400	+2.712%	67,648	-5.614%
2024-11-25	40.9500	41.7000	40.8900	40.9300	+0.689%	72,452	-3.054%
2024-11-22	40.8800	41.1450	40.5191	40.6500	0.000%	47,643	-2.386%
2024-11-21	40.4400	40.8650	40.1900	40.6500	+1.195%	54,720	-2.386%
2024-11-20	40.1800	40.2900	39.8000	40.1700	-0.839%	47,292	-1.220%
2024-11-19	40.1600	40.5600	40.0800	40.5100	+0.322%	38,096	-2.049%
2024-11-18	40.5000	40.9700	40.2200	40.3800	-0.664%	43,010	-1.734%
2024-11-15	40.9800	41.2500	40.2600	40.6500	-0.196%	60,127	-2.386%
2024-11-14	41.4200	41.7297	40.6100	40.7300	-1.690%	46,062	-2.578%
2024-11-13	43.0200	43.1450	41.4300	41.4300	-3.269%	56,108	-4.224%
2024-11-12	42.8500	43.3800	42.6200	42.8300	-0.093%	75,645	-7.355%
2024-11-11	42.9000	43.2100	42.5500	42.8700	+0.752%	53,186	-7.441%
2024-11-08	42.0400	42.9688	42.0400	42.5500	+0.782%	61,557	-6.745%
2024-11-07	41.8200	42.5100	41.5700	42.2200	+0.500%	60,954	-6.016%
2024-11-06	41.7200	42.4800	40.9600	42.0100	+2.239%	107,124	-5.546%
2024-11-05	40.2300	41.1800	40.1900	41.0900	+2.087%	53,107	-3.431%
2024-11-04	39.5200	40.3900	39.5200	40.2500	+1.925%	46,075	-1.416%
2024-11-01	39.8100	39.9205	38.9900	39.4900	-0.177%	47,421	+0.481%
2024-10-31	39.8500	40.3967	39.5600	39.5600	-1.297%	58,186	+0.303%
2024-10-30	39.7600	40.9800	39.7600	40.0800	+1.084%	55,292	-0.998%
2024-10-29	39.2800	39.8800	39.2800	39.6500	-0.025%	85,803	+0.076%
2024-10-28	40.5000	40.7700	39.2750	39.6600	-1.734%	64,024	+0.050%
2024-10-25	41.8200	42.2000	40.1600	40.3600	-2.205%	44,727	-1.685%
2024-10-24	41.7500	41.9800	41.0500	41.2700	-0.722%	52,867	-3.853%
2024-10-23	41.2800	41.8700	41.1166	41.5700	+0.241%	50,260	-4.547%
2024-10-22	40.6000	41.5300	40.6000	41.4700	+1.942%	55,862	-4.316%
2024-10-21	42.0200	42.1904	40.6300	40.6800	-3.465%	57,537	-2.458%
2024-10-18	42.7400	42.7400	42.1200	42.1400	-1.242%	43,012	-5.838%
2024-10-17	43.3000	43.3100	42.5200	42.6700	-1.432%	45,094	-7.007%
2024-10-16	42.9500	43.4500	42.9333	43.2900	+1.334%	57,219	-8.339%
2024-10-15	41.9000	42.8100	41.6900	42.7200	+2.446%	72,361	-7.116%
2024-10-14	41.5200	41.8000	41.3400	41.7000	+0.096%	49,274	-4.844%
2024-10-11	41.5000	42.0900	41.2300	41.6600	+0.337%	55,632	-4.753%
2024-10-10	41.8300	42.0293	41.2700	41.5200	-1.425%	73,127	-4.432%
2024-10-09	42.0600	42.2650	41.7300	42.1200	-0.071%	48,823	-5.793%
2024-10-08	42.7100	42.9700	41.8300	42.1500	-0.987%	44,134	-5.860%
2024-10-07	43.2500	43.5200	42.4000	42.5700	-1.709%	60,982	-6.789%
2024-10-04	43.8000	43.8000	43.0800	43.3100	-0.802%	37,806	-8.381%
2024-10-03	44.2800	44.5299	43.5900	43.6600	-1.556%	65,031	-9.116%
2024-10-02	45.0300	45.2000	44.2400	44.3500	-1.859%	43,823	-10.530%
2024-10-01	45.7900	46.0000	44.8601	45.1900	-1.224%	41,076	-12.193%
2024-09-30	45.3400	45.9900	45.1200	45.7500	+0.439%	54,419	-13.268%
2024-09-27	45.6800	46.1700	45.4500	45.5500	+0.441%	52,719	-12.887%
2024-09-26	46.3800	46.4585	45.3200	45.3500	-1.861%	53,858	-12.503%
2024-09-25	46.5700	46.8700	46.1900	46.2100	-0.602%	57,120	-14.131%
2024-09-24	45.8400	46.7750	45.7892	46.4900	+1.418%	113,514	-14.648%
2024-09-23	45.3200	45.9600	45.3200	45.8400	+1.349%	95,295	-13.438%
2024-09-20	45.9800	46.0800	45.1200	45.2300	-1.930%	264,976	-12.271%
2024-09-19	46.9200	46.9200	45.9142	46.1200	-0.496%	107,723	-13.964%
2024-09-18	46.3000	47.3000	45.9800	46.3500	+0.433%	122,453	-14.391%
2024-09-17	46.1200	46.4400	45.7200	46.1500	+0.764%	89,462	-14.020%
2024-09-16	46.1200	46.3299	45.2500	45.8000	-1.632%	72,302	-13.362%
2024-09-13	45.9500	46.8600	45.5200	46.5600	+2.532%	117,060	-14.777%
2024-09-12	44.5200	45.4131	44.3400	45.4100	+2.645%	54,338	-12.618%
2024-09-11	44.3200	44.3300	43.3600	44.2400	-0.896%	68,781	-10.307%
2024-09-10	44.4500	44.7300	44.1100	44.6400	+0.767%	36,013	-11.111%
2024-09-09	44.5100	44.5100	43.7000	44.3000	-0.762%	73,730	-10.429%
2024-09-06	45.0400	45.0400	44.2600	44.6400	-0.446%	35,119	-11.111%
2024-09-05	44.6400	45.0900	44.2000	44.8400	+1.014%	33,890	-11.508%
2024-09-04	44.3500	44.7405	44.0000	44.3900	+0.362%	36,803	-10.610%
2024-09-03	44.5400	45.0000	44.1600	44.2300	-1.492%	46,334	-10.287%
2024-08-30	44.6600	44.9824	44.5800	44.9000	+0.380%	30,159	-11.626%
2024-08-29	44.9600	44.9600	44.4000	44.7300	+0.202%	25,850	-11.290%
2024-08-28	44.9000	45.0100	44.4301	44.6400	-0.402%	42,017	-11.111%
2024-08-27	44.4900	44.9700	44.3900	44.8200	+0.696%	32,663	-11.468%
2024-08-26	44.6600	44.8560	44.3700	44.5100	+0.519%	28,339	-10.851%
2024-08-23	43.5600	44.7197	43.4100	44.2800	+2.122%	50,612	-10.388%
2024-08-22	43.7100	43.7800	43.2073	43.3600	-0.573%	29,807	-8.487%
2024-08-21	43.2400	43.7800	43.0650	43.6100	+0.856%	27,596	-9.012%
2024-08-20	43.2100	43.5000	43.0728	43.2400	+0.069%	26,730	-8.233%
2024-08-19	42.7100	43.3000	42.7100	43.2100	+1.289%	24,566	-8.169%
2024-08-16	42.6500	43.0620	42.4750	42.6600	-0.117%	36,175	-6.985%
2024-08-15	42.6600	43.0000	42.1500	42.7100	+1.545%	37,125	-7.094%
2024-08-14	42.2700	42.7300	42.0600	42.0600	-0.450%	24,407	-5.659%
2024-08-13	41.9100	42.3800	41.4800	42.2500	+1.489%	31,719	-6.083%
2024-08-12	42.1300	42.1300	41.1350	41.6300	-1.187%	34,646	-4.684%
2024-08-09	42.1900	42.5073	41.7200	42.1300	-0.119%	30,116	-5.815%
2024-08-08	42.3200	42.5350	41.9400	42.1800	+0.548%	26,957	-5.927%
2024-08-07	42.7000	42.8896	41.9300	41.9500	-1.224%	33,086	-5.411%
2024-08-06	41.4700	42.7050	41.2700	42.4700	+2.042%	38,643	-6.569%
2024-08-05	41.4400	42.3200	40.7000	41.6200	-2.163%	58,092	-4.661%
2024-08-02	41.6400	42.9000	41.6400	42.5400	+0.094%	39,066	-6.723%
2024-08-01	42.8200	43.5500	41.9100	42.5000	-0.585%	50,178	-6.635%
2024-07-31	43.0900	43.7500	42.7100	42.7500	-0.881%	42,395	-7.181%
2024-07-30	43.1400	43.2500	42.7800	43.1300	+0.747%	37,310	-7.999%
2024-07-29	43.7500	43.7500	42.7400	42.8100	-1.857%	37,716	-7.311%
2024-07-26	43.7300	43.9200	43.0150	43.6200	+0.925%	64,148	-9.033%
2024-07-25	42.2600	44.4200	42.2600	43.2200	+3.175%	84,583	-8.191%
2024-07-24	41.8300	43.0800	41.8300	41.8900	-0.617%	77,600	-5.276%
2024-07-23	41.3100	42.3000	40.7900	42.1500	+2.356%	56,212	-5.860%
2024-07-22	40.7200	41.2500	40.3700	41.1800	+1.179%	46,718	-3.643%
2024-07-19	40.9100	41.1400	40.6001	40.7000	-0.221%	47,025	-2.506%
2024-07-18	41.6300	42.0100	40.5341	40.7900	-2.556%	45,126	-2.721%
2024-07-17	41.5200	42.4400	41.5200	41.8600	+0.819%	76,741	-5.208%
2024-07-16	41.3700	41.9400	41.1900	41.5200	+1.342%	60,385	-4.432%
2024-07-15	40.5000	41.0100	39.8846	40.9700	+1.941%	55,116	-3.149%
2024-07-12	40.1000	40.7200	39.9339	40.1900	+0.904%	59,405	-1.269%
2024-07-11	39.3000	40.0800	38.8800	39.8300	+2.655%	75,317	-0.377%
2024-07-10	38.5000	38.8100	38.4800	38.8000	+0.937%	35,506	+2.268%
2024-07-09	39.0300	39.0300	38.3301	38.4400	-1.914%	26,600	+3.226%
2024-07-08	38.5200	39.2399	38.4700	39.1900	+2.404%	52,871	+1.250%
2024-07-05	38.6100	38.6100	38.2100	38.2700	-0.855%	40,590	+3.684%
2024-07-03	38.4800	38.6900	38.2700	38.6000	+0.862%	28,176	+2.798%
2024-07-02	38.0600	38.3400	37.9600	38.2700	+0.552%	42,354	+3.684%
2024-07-01	39.1400	39.1400	38.0000	38.0600	-2.759%	55,733	+4.256%
2024-06-28	39.0900	39.3100	38.2500	39.1400	+1.006%	277,906	+1.380%
2024-06-27	38.4300	38.7900	38.0700	38.7500	+1.228%	66,640	+2.400%
2024-06-26	38.0600	38.6400	38.0600	38.2800	0.000%	58,063	+3.657%
2024-06-25	38.6300	38.6300	38.2200	38.2800	-1.213%	115,877	+3.657%
2024-06-24	38.3000	38.9900	38.3000	38.7500	+0.493%	117,261	+2.400%
2024-06-21	38.8800	39.1600	38.4700	38.5600	-0.567%	226,014	+2.905%
2024-06-20	38.2000	39.0600	37.9000	38.7800	+1.200%	113,866	+2.321%
2024-06-18	37.9500	38.3900	37.7300	38.3200	+0.657%	111,064	+3.549%
2024-06-17	38.1300	38.2250	37.5400	38.0700	-1.653%	68,622	+4.229%
2024-06-14	38.5600	39.0199	38.1100	38.7100	-0.129%	74,091	+2.506%
2024-06-13	38.7600	39.0400	38.3100	38.7600	0.000%	57,020	+2.374%
2024-06-12	39.9500	40.0900	38.7000	38.7600	-0.386%	95,758	+2.374%
2024-06-11	38.6600	39.0100	38.2700	38.9100	+0.206%	79,888	+1.979%
2024-06-10	38.6200	39.5300	38.2600	38.8300	-0.103%	83,145	+2.189%
2024-06-07	38.8100	39.0665	38.3695	38.8700	-1.570%	48,193	+2.084%
2024-06-06	38.2400	39.4900	38.0700	39.4900	+3.269%	69,865	+0.481%
2024-06-05	38.0500	38.3300	37.3768	38.2400	+0.552%	52,201	+3.766%
2024-06-04	38.2000	38.3400	37.7200	38.0300	-0.315%	65,585	+4.339%
2024-06-03	38.1700	38.3400	37.9300	38.1500	+1.517%	44,175	+4.010%
2024-05-31	37.6500	38.0400	37.4100	37.5800	+0.160%	71,359	+5.588%
2024-05-30	36.9500	37.5900	36.9400	37.5200	+2.179%	34,670	+5.757%
2024-05-29	37.0500	37.1300	36.3930	36.7200	-1.608%	52,024	+8.061%
2024-05-28	37.4800	37.5950	37.1850	37.3200	-0.054%	32,658	+6.324%
2024-05-24	37.0000	37.4800	36.7001	37.3400	+1.385%	46,160	+6.267%
2024-05-23	37.5200	37.7500	36.6400	36.8300	-1.944%	34,771	+7.738%
2024-05-22	37.8200	37.8600	37.4500	37.5600	-0.975%	38,572	+5.644%
2024-05-21	37.2300	37.9725	36.9951	37.9300	+1.499%	40,121	+4.614%
2024-05-20	37.3600	37.5800	37.0000	37.3700	+0.134%	38,354	+6.181%
2024-05-17	37.7400	38.0419	37.1675	37.3200	-0.850%	51,809	+6.324%
2024-05-16	36.8500	37.6500	36.7000	37.6400	+1.867%	52,875	+5.420%
2024-05-15	37.7200	37.7350	36.8100	36.9500	-0.619%	53,087	+7.388%
2024-05-14	37.9800	38.2400	36.9050	37.1800	-1.248%	59,966	+6.724%
2024-05-13	37.6800	38.0500	37.1300	37.6500	+0.346%	47,187	+5.392%
2024-05-10	37.5800	37.8000	37.0157	37.5200	-0.160%	52,268	+5.757%
2024-05-09	37.2000	37.7100	37.0250	37.5800	+1.212%	71,654	+5.588%
2024-05-08	36.4000	37.1300	36.3900	37.1300	+1.642%	32,502	+6.868%
2024-05-07	36.4600	36.8100	36.4200	36.5300	+0.192%	37,447	+8.623%
2024-05-06	36.4600	36.8723	36.2950	36.4600	+0.552%	37,810	+8.832%
2024-05-03	37.2100	37.2900	36.0700	36.2600	-1.467%	34,226	+9.432%
2024-05-02	36.2700	36.8700	35.8300	36.8000	+2.621%	60,470	+7.826%
2024-05-01	35.7900	36.4955	35.6500	35.8600	-0.472%	49,503	+10.653%
2024-04-30	35.7300	36.6300	35.7300	36.0300	+0.502%	75,140	+10.130%
2024-04-29	35.3600	36.3900	35.3600	35.8500	+3.433%	100,184	+10.683%
2024-04-26	34.1600	34.8800	34.0212	34.6600	+1.464%	49,441	+14.484%
2024-04-25	33.8200	34.6200	33.4843	34.1600	+0.353%	67,727	+16.159%
2024-04-24	33.7500	34.3800	33.6150	34.0400	+0.413%	61,408	+16.569%
2024-04-23	33.3600	34.1900	33.3600	33.9000	+1.194%	56,043	+17.050%
2024-04-22	33.5600	33.8250	33.0800	33.5000	+0.149%	47,141	+18.448%
2024-04-19	32.6200	33.5100	32.5400	33.4500	+2.325%	88,542	+18.625%
2024-04-18	32.6100	32.9700	32.2749	32.6900	+0.957%	86,048	+21.383%
2024-04-17	33.0400	33.4900	32.3600	32.3800	-1.819%	74,460	+22.545%
2024-04-16	33.9500	34.0032	32.9700	32.9800	-3.567%	92,882	+20.315%
2024-04-15	33.5000	34.2700	33.5000	34.2000	+2.395%	114,295	+16.023%
2024-04-12	33.6300	33.7599	33.3300	33.4000	-0.949%	82,573	+18.802%
2024-04-11	33.8500	34.1700	33.5700	33.7200	+0.208%	67,576	+17.675%
2024-04-10	34.5000	34.5000	33.3300	33.6500	-4.620%	97,811	+17.920%
2024-04-09	34.0500	35.3300	34.0500	35.2800	+3.521%	66,096	+12.472%
2024-04-08	34.4500	34.8582	34.0000	34.0800	-0.583%	66,679	+16.432%
2024-04-05	34.2500	34.7599	34.2001	34.2800	-0.407%	59,903	+15.753%
2024-04-04	34.9800	35.1899	34.0950	34.4200	-0.864%	125,303	+15.282%
2024-04-03	34.7600	34.9800	34.5200	34.7200	-0.686%	106,668	+14.286%
2024-04-02	35.1200	36.3400	34.8000	34.9600	-1.354%	157,966	+13.501%
2024-04-01	37.0000	37.0000	35.3800	35.4400	-3.460%	83,552	+11.964%
2024-03-28	36.9100	37.1800	36.3900	36.7100	+0.136%	88,470	+8.090%
2024-03-27	35.6400	36.7200	35.6400	36.6600	+3.794%	88,895	+8.238%
2024-03-26	35.9900	36.1100	35.3000	35.3200	-1.230%	56,911	+12.344%
2024-03-25	35.5100	36.1150	35.5100	35.7600	+0.393%	140,896	+10.962%
2024-03-22	36.8800	36.8800	35.5200	35.6200	-2.651%	103,642	+11.398%
2024-03-21	35.9700	36.8700	35.9600	36.5900	+1.582%	197,141	+8.445%
2024-03-20	35.5000	36.1100	34.8500	36.0200	+1.208%	188,550	+10.161%
2024-03-19	35.4900	35.8400	35.3800	35.5900	+0.367%	111,687	+11.492%
2024-03-18	35.3500	35.8400	35.2000	35.4600	+0.340%	129,747	+11.901%
2024-03-15	36.3000	36.8500	35.0400	35.3400	-5.000%	1,132,148	+12.281%
2024-03-14	38.1300	38.1300	36.8900	37.2000	-2.439%	191,819	+6.667%
2024-03-13	38.0500	38.3501	37.8500	38.1300	-0.131%	89,746	+4.065%
2024-03-12	38.7500	38.9350	38.0000	38.1800	-1.800%	106,667	+3.929%
2024-03-11	39.0100	39.3000	38.6000	38.8800	+0.051%	109,330	+2.058%
2024-03-08	38.2900	38.9100	38.2300	38.8600	+1.834%	85,527	+2.110%
2024-03-07	38.7700	38.9756	38.0900	38.1600	-1.242%	89,616	+3.983%
2024-03-06	39.0200	39.3300	38.4000	38.6400	-0.155%	118,094	+2.692%
2024-03-05	38.9500	39.3800	38.4801	38.7000	-0.642%	125,541	+2.532%
2024-03-04	38.9100	39.0200	38.5332	38.9500	-0.077%	91,329	+1.874%
2024-03-01	38.8600	39.1600	38.3800	38.9800	+0.516%	107,318	+1.796%
2024-02-29	41.0600	41.0900	38.6300	38.7800	-4.811%	316,275	+2.321%

.dark-mode .SVPq5s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SVPq5s{ color: #333333; background-color: white; border: 2px solid #333333; }UHTUniversal Health Realty Income Truststock NYSE

UHT
Universal Health Realty Income Trust
stock NYSE