Dark

UHT
Universal Health Realty Income Trust
stock NYSE

Market Open

Oct 24, 2025 12:39:56 PM EDT

36.35USD+0.748%(+0.27)22,615

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-36.56)0

After-hours

Oct 22, 2025 4:00:30 PM EDT

36.60USD+0.096%(+0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	36.0100	36.5100	36.0100	36.3500	+0.748%	22,615	0.000%
2025-10-23	36.6500	36.6500	36.0800	36.0800	-1.313%	56,641	+0.748%
2025-10-22	36.6400	36.9700	36.4800	36.5600	+0.110%	61,679	-0.574%
2025-10-21	36.6900	36.9900	36.3800	36.5200	+0.247%	68,050	-0.465%
2025-10-20	36.1200	36.5799	36.0000	36.4300	+1.082%	57,237	-0.220%
2025-10-17	35.9500	36.5900	35.8300	36.0400	+0.278%	94,753	+0.860%
2025-10-16	36.0200	36.3183	35.6600	35.9400	-0.416%	84,965	+1.141%
2025-10-15	35.9000	36.5700	35.7500	36.0900	+0.445%	77,909	+0.720%
2025-10-14	35.3700	35.9300	35.3700	35.9300	+1.698%	96,916	+1.169%
2025-10-13	36.2000	36.3450	35.2600	35.3300	-2.268%	116,129	+2.887%
2025-10-10	36.3200	36.6257	35.8650	36.1500	-0.358%	75,881	+0.553%
2025-10-09	36.9300	36.9300	36.2200	36.2800	-1.440%	80,685	+0.193%
2025-10-08	37.1200	37.4199	36.7200	36.8100	-1.181%	84,664	-1.250%
2025-10-07	37.1000	37.5600	36.7900	37.2500	+0.215%	96,982	-2.416%
2025-10-06	38.3400	38.5000	37.1150	37.1700	-3.404%	103,991	-2.206%
2025-10-03	38.6200	39.0800	38.4000	38.4800	-0.363%	54,717	-5.535%
2025-10-02	38.8000	39.0200	38.3500	38.6200	-0.974%	58,775	-5.878%
2025-10-01	39.2300	39.3278	38.6896	39.0000	-0.434%	44,951	-6.795%
2025-09-30	38.6600	39.2100	38.5755	39.1700	+1.450%	61,694	-7.199%
2025-09-29	38.8000	39.1800	38.4400	38.6100	-1.228%	67,984	-5.853%
2025-09-26	39.1800	39.3600	38.8100	39.0900	+0.231%	61,846	-7.009%
2025-09-25	38.8000	39.1784	38.6000	39.0000	+0.464%	64,425	-6.795%
2025-09-24	39.4700	39.5500	38.7700	38.8200	-1.672%	55,826	-6.363%
2025-09-23	38.9300	39.7900	38.7800	39.4800	+1.075%	122,134	-7.928%
2025-09-22	40.6400	41.0000	38.8500	39.0600	-5.538%	130,581	-6.938%
2025-09-19	41.9700	42.2585	41.2400	41.3500	-1.641%	196,645	-12.092%
2025-09-18	41.5800	42.2608	41.5200	42.0400	+1.009%	80,491	-13.535%
2025-09-17	41.0100	42.4600	41.0100	41.6200	+1.487%	80,745	-12.662%
2025-09-16	42.0000	42.1000	40.8750	41.0100	-2.264%	68,283	-11.363%
2025-09-15	42.0000	42.0200	41.6145	41.9600	+1.182%	69,735	-13.370%
2025-09-12	42.0000	42.0000	41.3201	41.4700	-1.262%	59,798	-12.346%
2025-09-11	41.1800	42.0800	41.0617	42.0000	+2.364%	60,609	-13.452%
2025-09-10	41.0600	41.2000	40.6649	41.0300	-0.219%	51,433	-11.406%
2025-09-09	40.8900	41.1527	40.5900	41.1200	+0.513%	47,474	-11.600%
2025-09-08	41.0000	41.0600	40.6141	40.9100	-1.088%	63,077	-11.146%
2025-09-05	41.1300	41.4400	40.7500	41.3600	+1.001%	110,457	-12.113%
2025-09-04	40.7500	41.0000	40.4500	40.9500	+1.061%	38,250	-11.233%
2025-09-03	40.3700	40.8192	40.1350	40.5200	-0.369%	45,490	-10.291%
2025-09-02	40.4500	40.7700	40.4398	40.6700	+0.197%	64,220	-10.622%
2025-08-29	40.3500	40.6000	40.2050	40.5900	+0.945%	45,893	-10.446%
2025-08-28	40.8500	41.0400	40.0600	40.2100	-1.422%	47,104	-9.600%
2025-08-27	40.4700	41.1300	40.4650	40.7900	+0.990%	67,050	-10.885%
2025-08-26	40.3700	40.5200	40.1600	40.3900	+0.074%	47,411	-10.002%
2025-08-25	40.1100	40.3800	39.8900	40.3600	+0.248%	46,861	-9.936%
2025-08-22	39.5400	40.5200	39.2600	40.2600	+2.079%	103,842	-9.712%
2025-08-21	39.3800	39.6800	39.2500	39.4400	-0.404%	66,363	-7.835%
2025-08-20	39.5000	39.8000	39.2600	39.6000	+0.482%	55,021	-8.207%
2025-08-19	38.7700	39.4200	38.7700	39.4100	+2.257%	60,064	-7.765%
2025-08-18	38.6000	38.8100	38.2800	38.5400	+0.286%	62,268	-5.682%
2025-08-15	38.4400	38.5000	38.0100	38.4300	+0.078%	77,641	-5.412%
2025-08-14	39.4000	39.4345	38.2700	38.4000	-2.809%	68,926	-5.339%
2025-08-13	39.5900	39.7100	39.2900	39.5100	-0.353%	64,785	-7.998%
2025-08-12	38.6700	39.6500	38.5550	39.6500	+2.907%	70,895	-8.323%
2025-08-11	38.7800	39.0400	38.5000	38.5300	-0.465%	65,918	-5.658%
2025-08-08	38.1600	38.7400	38.0000	38.7100	+1.788%	63,683	-6.097%
2025-08-07	38.1100	38.4600	37.6900	38.0300	+0.053%	72,456	-4.418%
2025-08-06	39.3500	39.4742	37.6800	38.0100	-3.430%	123,906	-4.367%
2025-08-05	39.1700	39.5100	38.9501	39.3600	+0.357%	54,458	-7.647%
2025-08-04	38.5900	39.3200	38.4000	39.2200	+1.606%	71,021	-7.318%
2025-08-01	39.0000	39.0800	38.5000	38.6000	-0.490%	68,343	-5.829%
2025-07-31	38.7400	39.0700	38.4700	38.7900	+0.129%	93,000	-6.290%
2025-07-30	40.1900	40.2721	38.4900	38.7400	-3.584%	88,491	-6.169%
2025-07-29	40.9500	41.0650	39.6200	40.1800	-1.856%	82,780	-9.532%
2025-07-28	41.2200	41.4820	40.8501	40.9400	-0.631%	54,979	-11.212%
2025-07-25	41.9900	41.9900	41.0501	41.2000	-1.080%	51,645	-11.772%
2025-07-24	41.5700	41.9000	41.5000	41.6500	-0.454%	46,156	-12.725%
2025-07-23	41.4100	41.8750	41.0600	41.8400	+1.234%	52,822	-13.121%
2025-07-22	40.9700	41.6200	40.9700	41.3300	+1.150%	64,363	-12.049%
2025-07-21	40.6300	41.1400	40.6300	40.8600	+0.814%	72,799	-11.038%
2025-07-18	40.7900	40.8450	40.2438	40.5300	-0.393%	49,231	-10.313%
2025-07-17	41.1000	41.4742	40.5500	40.6900	-1.358%	77,991	-10.666%
2025-07-16	40.9600	41.5600	40.6300	41.2500	+1.004%	69,951	-11.879%
2025-07-15	41.5600	41.6900	40.8200	40.8400	-1.732%	60,607	-10.994%
2025-07-14	40.6500	41.6308	40.6500	41.5600	+1.788%	50,989	-12.536%
2025-07-11	40.7600	41.0600	40.3000	40.8300	-0.560%	49,439	-10.972%
2025-07-10	41.0000	41.4800	40.8700	41.0600	+0.367%	51,477	-11.471%
2025-07-09	41.0700	41.1200	40.4200	40.9100	+0.171%	43,984	-11.146%
2025-07-08	41.0000	41.3000	40.7000	40.8400	-0.171%	56,702	-10.994%
2025-07-07	41.2000	41.6000	40.6500	40.9100	-0.920%	65,318	-11.146%
2025-07-03	41.1600	41.4999	40.8101	41.2900	+0.146%	34,913	-11.964%
2025-07-02	40.6400	41.2999	40.3450	41.2300	+1.727%	62,947	-11.836%
2025-07-01	40.0100	40.9000	39.9000	40.5300	+1.401%	80,715	-10.313%
2025-06-30	39.9600	40.1162	39.3950	39.9700	0.000%	67,334	-9.057%
2025-06-27	40.2800	40.7200	39.6400	39.9700	-0.349%	129,409	-9.057%
2025-06-26	39.8900	40.2000	39.5550	40.1100	+0.779%	75,141	-9.374%
2025-06-25	40.6400	40.7000	39.6001	39.8000	-2.403%	71,403	-8.668%
2025-06-24	40.9900	41.1900	40.5482	40.7800	-0.537%	67,554	-10.863%
2025-06-23	40.7800	41.2707	40.1650	41.0000	-1.229%	74,291	-11.341%
2025-06-20	41.4700	41.9500	41.1596	41.5100	+0.728%	168,395	-12.431%
2025-06-18	41.0000	41.4900	40.8650	41.2100	+0.121%	64,060	-11.793%
2025-06-17	40.9000	41.4600	40.7250	41.1600	+0.660%	56,990	-11.686%
2025-06-16	41.1700	41.3100	40.4100	40.8900	+0.073%	62,477	-11.103%
2025-06-13	40.9100	40.9200	40.3793	40.8600	-0.753%	51,155	-11.038%
2025-06-12	40.2100	41.2599	40.1761	41.1700	+2.464%	81,440	-11.708%
2025-06-11	41.1500	41.1500	40.0001	40.1800	-1.784%	49,003	-9.532%
2025-06-10	40.5800	41.0000	40.5000	40.9100	+0.938%	37,732	-11.146%
2025-06-09	40.3700	40.7250	40.0000	40.5300	+0.671%	38,653	-10.313%
2025-06-06	40.3100	40.5600	39.9462	40.2600	+0.826%	45,726	-9.712%
2025-06-05	40.4400	40.4400	39.8588	39.9300	-1.310%	42,639	-8.966%
2025-06-04	40.7300	40.7500	40.1463	40.4600	-0.639%	50,366	-10.158%
2025-06-03	40.3700	41.0000	39.8707	40.7200	+1.445%	53,159	-10.732%
2025-06-02	39.6800	40.2300	39.0850	40.1400	+1.083%	74,529	-9.442%
2025-05-30	39.4400	39.9400	39.3650	39.7100	+0.685%	65,106	-8.461%
2025-05-29	38.8200	39.4900	38.8200	39.4400	+1.597%	41,985	-7.835%
2025-05-28	39.0000	39.3300	38.1400	38.8200	-0.614%	33,803	-6.363%
2025-05-27	38.3100	39.1737	38.1150	39.0600	+2.817%	50,677	-6.938%
2025-05-23	37.8000	38.9600	37.6050	37.9900	+0.211%	44,647	-4.317%
2025-05-22	38.1900	38.3000	37.8672	37.9100	-1.173%	41,461	-4.115%
2025-05-21	39.2500	39.2600	38.2850	38.3600	-2.837%	37,423	-5.240%
2025-05-20	39.7100	39.9200	39.3730	39.4800	-0.754%	21,944	-7.928%
2025-05-19	39.5500	39.8599	39.2500	39.7800	+0.480%	67,736	-8.622%
2025-05-16	39.2800	39.6750	39.0600	39.5900	+0.764%	52,639	-8.184%
2025-05-15	38.5500	39.6400	38.1643	39.2900	+2.052%	44,225	-7.483%
2025-05-14	38.6000	38.8100	38.0968	38.5000	-0.696%	57,457	-5.584%
2025-05-13	39.2400	39.2400	38.5500	38.7700	-0.793%	37,760	-6.242%
2025-05-12	39.4200	39.5700	39.0650	39.0800	+0.334%	35,642	-6.986%
2025-05-09	39.0500	39.2400	38.6034	38.9500	-0.231%	32,022	-6.675%
2025-05-08	39.1000	39.4500	38.6600	39.0400	+0.696%	38,399	-6.890%
2025-05-07	38.8700	39.2008	38.7150	38.7700	+0.285%	51,532	-6.242%
2025-05-06	38.6700	38.9200	38.5150	38.6600	-0.103%	33,217	-5.975%
2025-05-05	39.2700	39.3650	38.6800	38.7000	-1.351%	45,214	-6.072%
2025-05-02	38.6600	39.3900	38.6600	39.2300	+1.896%	39,320	-7.341%
2025-05-01	38.0300	38.7450	37.5000	38.5000	+0.759%	83,326	-5.584%
2025-04-30	38.3700	38.4600	37.7600	38.2100	-0.443%	58,128	-4.868%
2025-04-29	37.9500	39.1599	37.9500	38.3800	-0.544%	71,791	-5.289%
2025-04-28	38.2500	38.6200	37.7000	38.5900	+0.757%	44,284	-5.805%
2025-04-25	38.1500	38.4056	37.6100	38.3000	-0.208%	38,094	-5.091%
2025-04-24	38.4100	39.0550	38.0344	38.3800	-0.441%	38,180	-5.289%
2025-04-23	39.3500	39.5250	38.3700	38.5500	-1.432%	47,951	-5.707%
2025-04-22	38.5200	39.2200	38.2600	39.1100	+2.490%	60,192	-7.057%
2025-04-21	38.1000	38.5400	37.6600	38.1600	-0.573%	48,587	-4.743%
2025-04-17	38.0400	38.7299	38.0400	38.3800	+0.656%	41,378	-5.289%
2025-04-16	38.2700	38.8500	37.9900	38.1300	-0.105%	47,679	-4.668%
2025-04-15	37.7500	38.4200	37.7500	38.1700	+0.952%	42,850	-4.768%
2025-04-14	37.5900	37.9200	37.2750	37.8100	+1.449%	46,517	-3.861%
2025-04-11	36.9600	37.6200	36.2800	37.2700	+0.350%	52,854	-2.468%
2025-04-10	37.6700	38.4199	36.1100	37.1400	-1.694%	70,715	-2.127%
2025-04-09	36.3200	39.3550	35.7100	37.7800	+2.915%	105,038	-3.785%
2025-04-08	38.6500	38.7700	36.4700	36.7100	-2.133%	70,437	-0.981%
2025-04-07	38.6500	39.3500	36.7920	37.5100	-4.797%	99,430	-3.093%
2025-04-04	40.3800	40.7425	39.1477	39.4000	-3.313%	92,110	-7.741%
2025-04-03	40.7100	41.2950	40.1500	40.7500	-0.803%	58,553	-10.798%
2025-04-02	41.0000	41.2200	40.7120	41.0800	-0.146%	42,122	-11.514%
2025-04-01	40.9300	41.2450	40.6300	41.1400	+0.439%	42,866	-11.643%
2025-03-31	40.8600	41.4092	40.7100	40.9600	+0.441%	114,725	-11.255%
2025-03-28	40.4400	40.8800	40.0250	40.7800	+1.493%	54,653	-10.863%
2025-03-27	40.0700	40.3509	39.6987	40.1800	+0.803%	45,723	-9.532%
2025-03-26	39.0300	40.1299	39.0300	39.8600	+1.684%	57,548	-8.806%
2025-03-25	40.3100	40.4050	38.9400	39.2000	-3.018%	69,469	-7.270%
2025-03-24	40.4400	40.6900	40.0700	40.4200	-0.858%	51,366	-10.069%
2025-03-21	41.7000	41.7000	40.7000	40.7700	-2.277%	219,397	-10.841%
2025-03-20	41.7500	42.1350	41.4900	41.7200	-0.239%	51,135	-12.872%
2025-03-19	41.5000	42.1700	41.4300	41.8200	+0.408%	54,102	-13.080%
2025-03-18	41.7200	41.9399	41.1900	41.6500	-0.287%	54,459	-12.725%
2025-03-17	41.5200	41.9250	41.5200	41.7700	+0.602%	39,997	-12.976%
2025-03-14	40.8800	41.5800	40.8400	41.5200	+1.965%	56,290	-12.452%
2025-03-13	40.8600	41.3700	40.5900	40.7200	-0.245%	48,067	-10.732%
2025-03-12	41.4700	41.4700	40.3500	40.8200	-1.567%	52,221	-10.951%
2025-03-11	42.0000	42.0300	41.2000	41.4700	-0.671%	59,459	-12.346%
2025-03-10	42.0000	42.4400	41.5400	41.7500	-0.643%	71,161	-12.934%
2025-03-07	41.3200	42.0200	40.9777	42.0200	+2.338%	115,502	-13.494%
2025-03-06	40.9500	41.4100	40.2500	41.0600	-0.267%	56,641	-11.471%
2025-03-05	40.1100	41.1900	40.1100	41.1700	+2.058%	43,439	-11.708%
2025-03-04	40.4300	40.8700	40.0700	40.3400	-0.591%	73,874	-9.891%
2025-03-03	39.8900	40.6000	39.8499	40.5800	+1.653%	68,452	-10.424%
2025-02-28	39.7700	40.1100	39.3350	39.9200	+0.025%	110,168	-8.943%
2025-02-27	39.0700	40.1200	39.0700	39.9100	+0.834%	47,118	-8.920%
2025-02-26	39.7000	40.1000	39.0944	39.5800	-0.277%	59,708	-8.161%
2025-02-25	39.3100	40.1410	39.3100	39.6900	+1.717%	46,786	-8.415%
2025-02-24	39.0000	39.6700	38.9000	39.0200	+0.308%	32,272	-6.843%
2025-02-21	39.6100	39.6860	38.7800	38.9000	-0.740%	43,381	-6.555%
2025-02-20	38.9300	39.3450	38.7820	39.1900	+0.565%	35,516	-7.247%
2025-02-19	38.7200	39.2800	38.5350	38.9700	-0.051%	44,827	-6.723%
2025-02-18	38.7300	39.1500	38.7109	38.9900	-0.154%	43,384	-6.771%
2025-02-14	39.5000	39.8833	38.9350	39.0500	-0.888%	36,656	-6.914%
2025-02-13	38.4000	39.4250	38.4000	39.4000	+2.845%	52,006	-7.741%
2025-02-12	38.4500	38.8200	38.2200	38.3100	-1.643%	59,230	-5.116%
2025-02-11	38.5000	38.9865	38.3900	38.9500	+1.169%	31,556	-6.675%
2025-02-10	38.8500	39.1300	38.2916	38.5000	-0.722%	34,833	-5.584%
2025-02-07	39.4600	39.4600	38.4400	38.7800	-1.798%	48,069	-6.266%
2025-02-06	39.9400	40.1170	39.2600	39.4900	-0.704%	57,725	-7.951%
2025-02-05	40.0300	40.0496	39.5100	39.7700	+0.126%	40,424	-8.599%
2025-02-04	39.0600	39.8800	38.8000	39.7200	+1.301%	52,580	-8.484%
2025-02-03	38.8300	39.3250	38.3100	39.2100	+0.435%	114,502	-7.294%
2025-01-31	38.9600	39.3200	38.3650	39.0400	-0.357%	123,660	-6.890%
2025-01-30	39.0000	39.5600	38.9100	39.1800	+1.582%	61,916	-7.223%
2025-01-29	39.1000	39.3600	38.1385	38.5700	-1.355%	62,383	-5.756%
2025-01-28	39.3300	39.5862	38.9200	39.1000	-0.937%	57,745	-7.033%
2025-01-27	38.3400	39.5800	38.3400	39.4700	+3.325%	70,450	-7.905%
2025-01-24	37.9900	38.4900	37.7400	38.2000	+0.210%	37,896	-4.843%
2025-01-23	37.5100	38.1800	37.2600	38.1200	+1.168%	72,150	-4.643%
2025-01-22	38.2500	38.3600	37.4300	37.6800	-1.849%	82,695	-3.530%
2025-01-21	37.6600	38.6350	37.5911	38.3900	+3.005%	71,523	-5.314%
2025-01-17	37.7300	38.0800	37.0000	37.2700	-1.036%	61,416	-2.468%
2025-01-16	37.2300	37.8000	37.1100	37.6600	+1.509%	54,859	-3.478%
2025-01-15	37.6700	37.8800	36.8900	37.1000	+0.488%	50,616	-2.022%
2025-01-14	36.0500	36.9800	36.0400	36.9200	+2.527%	63,145	-1.544%
2025-01-13	35.0000	36.0700	35.0000	36.0100	+2.505%	74,822	+0.944%
2025-01-10	35.4800	35.7870	34.5600	35.1300	-2.525%	99,294	+3.473%
2025-01-08	35.9100	36.2700	35.6950	36.0400	-0.249%	48,031	+0.860%
2025-01-07	36.3300	36.6500	35.7350	36.1300	-0.551%	74,069	+0.609%
2025-01-06	36.5000	36.6830	36.0800	36.3300	-0.411%	91,168	+0.055%
2025-01-03	36.4700	36.5800	36.3000	36.4800	-0.055%	46,823	-0.356%
2025-01-02	37.2200	37.9069	36.3800	36.5000	-1.908%	58,616	-0.411%
2024-12-31	36.6000	37.5900	36.5600	37.2100	+2.029%	66,919	-2.311%
2024-12-30	36.5700	36.5859	35.8630	36.4700	-0.273%	69,145	-0.329%
2024-12-27	37.1400	37.5000	36.3500	36.5700	-2.350%	94,572	-0.602%
2024-12-26	37.2000	37.5510	36.8791	37.4500	+0.753%	47,625	-2.937%
2024-12-24	36.9700	37.2200	36.7529	37.1700	+0.541%	24,741	-2.206%
2024-12-23	37.0600	37.5600	36.5355	36.9700	-0.538%	57,434	-1.677%
2024-12-20	36.5200	37.7100	36.5200	37.1700	+0.623%	206,243	-2.206%
2024-12-19	37.5000	37.9350	36.8800	36.9400	-0.939%	71,989	-1.597%
2024-12-18	38.4900	39.1300	37.2200	37.2900	-3.344%	88,454	-2.521%
2024-12-17	38.3300	38.9100	38.2500	38.5800	+0.338%	74,143	-5.780%
2024-12-16	39.4000	39.6408	38.4500	38.4500	-4.091%	82,900	-5.462%
2024-12-13	40.5800	40.5800	39.6300	40.0900	-1.595%	125,628	-9.329%
2024-12-12	40.9100	41.2900	40.5500	40.7400	+0.025%	52,585	-10.776%
2024-12-11	41.1200	41.1200	40.2700	40.7300	-0.513%	71,444	-10.754%
2024-12-10	41.2900	41.2900	40.3100	40.9400	-1.468%	63,923	-11.212%
2024-12-09	40.2600	42.0700	40.1400	41.5500	+3.333%	97,408	-12.515%
2024-12-06	40.3500	40.4554	39.8000	40.2100	-0.199%	61,026	-9.600%
2024-12-05	40.3000	40.5950	39.7800	40.2900	-0.837%	70,028	-9.779%
2024-12-04	40.9300	40.9300	40.4000	40.6300	-0.392%	60,781	-10.534%
2024-12-03	42.1100	42.1100	40.6500	40.7900	-2.440%	80,871	-10.885%
2024-12-02	42.2500	42.3700	41.4400	41.8100	-0.901%	80,893	-13.059%
2024-11-29	42.5800	42.8200	42.1300	42.1900	-0.047%	46,385	-13.842%
2024-11-27	42.0500	42.8100	42.0500	42.2100	+0.404%	48,827	-13.883%
2024-11-26	41.0000	42.3600	41.0000	42.0400	+2.712%	67,648	-13.535%
2024-11-25	40.9500	41.7000	40.8900	40.9300	+0.689%	72,452	-11.190%
2024-11-22	40.8800	41.1450	40.5191	40.6500	0.000%	47,643	-10.578%
2024-11-21	40.4400	40.8650	40.1900	40.6500	+1.195%	54,720	-10.578%
2024-11-20	40.1800	40.2900	39.8000	40.1700	-0.839%	47,292	-9.510%
2024-11-19	40.1600	40.5600	40.0800	40.5100	+0.322%	38,096	-10.269%
2024-11-18	40.5000	40.9700	40.2200	40.3800	-0.664%	43,010	-9.980%
2024-11-15	40.9800	41.2500	40.2600	40.6500	-0.196%	60,127	-10.578%
2024-11-14	41.4200	41.7297	40.6100	40.7300	-1.690%	46,062	-10.754%
2024-11-13	43.0200	43.1450	41.4300	41.4300	-3.269%	56,108	-12.262%
2024-11-12	42.8500	43.3800	42.6200	42.8300	-0.093%	75,645	-15.130%
2024-11-11	42.9000	43.2100	42.5500	42.8700	+0.752%	53,186	-15.209%
2024-11-08	42.0400	42.9688	42.0400	42.5500	+0.782%	61,557	-14.571%
2024-11-07	41.8200	42.5100	41.5700	42.2200	+0.500%	60,954	-13.903%
2024-11-06	41.7200	42.4800	40.9600	42.0100	+2.239%	107,124	-13.473%
2024-11-05	40.2300	41.1800	40.1900	41.0900	+2.087%	53,107	-11.536%
2024-11-04	39.5200	40.3900	39.5200	40.2500	+1.925%	46,075	-9.689%
2024-11-01	39.8100	39.9205	38.9900	39.4900	-0.177%	47,421	-7.951%
2024-10-31	39.8500	40.3967	39.5600	39.5600	-1.297%	58,186	-8.114%
2024-10-30	39.7600	40.9800	39.7600	40.0800	+1.084%	55,292	-9.306%
2024-10-29	39.2800	39.8800	39.2800	39.6500	-0.025%	85,803	-8.323%
2024-10-28	40.5000	40.7700	39.2750	39.6600	-1.734%	64,024	-8.346%
2024-10-25	41.8200	42.2000	40.1600	40.3600	-2.205%	44,727	-9.936%
2024-10-24	41.7500	41.9800	41.0500	41.2700	-0.722%	52,867	-11.921%
2024-10-23	41.2800	41.8700	41.1166	41.5700	+0.241%	50,260	-12.557%
2024-10-22	40.6000	41.5300	40.6000	41.4700	+1.942%	55,862	-12.346%
2024-10-21	42.0200	42.1904	40.6300	40.6800	-3.465%	57,537	-10.644%
2024-10-18	42.7400	42.7400	42.1200	42.1400	-1.242%	43,012	-13.740%
2024-10-17	43.3000	43.3100	42.5200	42.6700	-1.432%	45,094	-14.811%
2024-10-16	42.9500	43.4500	42.9333	43.2900	+1.334%	57,219	-16.031%
2024-10-15	41.9000	42.8100	41.6900	42.7200	+2.446%	72,361	-14.911%
2024-10-14	41.5200	41.8000	41.3400	41.7000	+0.096%	49,274	-12.830%
2024-10-11	41.5000	42.0900	41.2300	41.6600	+0.337%	55,632	-12.746%
2024-10-10	41.8300	42.0293	41.2700	41.5200	-1.425%	73,127	-12.452%
2024-10-09	42.0600	42.2650	41.7300	42.1200	-0.071%	48,823	-13.699%
2024-10-08	42.7100	42.9700	41.8300	42.1500	-0.987%	44,134	-13.760%
2024-10-07	43.2500	43.5200	42.4000	42.5700	-1.709%	60,982	-14.611%
2024-10-04	43.8000	43.8000	43.0800	43.3100	-0.802%	37,806	-16.070%
2024-10-03	44.2800	44.5299	43.5900	43.6600	-1.556%	65,031	-16.743%
2024-10-02	45.0300	45.2000	44.2400	44.3500	-1.859%	43,823	-18.038%
2024-10-01	45.7900	46.0000	44.8601	45.1900	-1.224%	41,076	-19.562%
2024-09-30	45.3400	45.9900	45.1200	45.7500	+0.439%	54,419	-20.546%
2024-09-27	45.6800	46.1700	45.4500	45.5500	+0.441%	52,719	-20.198%
2024-09-26	46.3800	46.4585	45.3200	45.3500	-1.861%	53,858	-19.846%
2024-09-25	46.5700	46.8700	46.1900	46.2100	-0.602%	57,120	-21.337%
2024-09-24	45.8400	46.7750	45.7892	46.4900	+1.418%	113,514	-21.811%
2024-09-23	45.3200	45.9600	45.3200	45.8400	+1.349%	95,295	-20.702%
2024-09-20	45.9800	46.0800	45.1200	45.2300	-1.930%	264,976	-19.633%
2024-09-19	46.9200	46.9200	45.9142	46.1200	-0.496%	107,723	-21.184%
2024-09-18	46.3000	47.3000	45.9800	46.3500	+0.433%	122,453	-21.575%
2024-09-17	46.1200	46.4400	45.7200	46.1500	+0.764%	89,462	-21.235%
2024-09-16	46.1200	46.3299	45.2500	45.8000	-1.632%	72,302	-20.633%
2024-09-13	45.9500	46.8600	45.5200	46.5600	+2.532%	117,060	-21.929%
2024-09-12	44.5200	45.4131	44.3400	45.4100	+2.645%	54,338	-19.952%
2024-09-11	44.3200	44.3300	43.3600	44.2400	-0.896%	68,781	-17.835%
2024-09-10	44.4500	44.7300	44.1100	44.6400	+0.767%	36,013	-18.571%
2024-09-09	44.5100	44.5100	43.7000	44.3000	-0.762%	73,730	-17.946%
2024-09-06	45.0400	45.0400	44.2600	44.6400	-0.446%	35,119	-18.571%
2024-09-05	44.6400	45.0900	44.2000	44.8400	+1.014%	33,890	-18.934%
2024-09-04	44.3500	44.7405	44.0000	44.3900	+0.362%	36,803	-18.112%
2024-09-03	44.5400	45.0000	44.1600	44.2300	-1.492%	46,334	-17.816%
2024-08-30	44.6600	44.9824	44.5800	44.9000	+0.380%	30,159	-19.042%
2024-08-29	44.9600	44.9600	44.4000	44.7300	+0.202%	25,850	-18.735%
2024-08-28	44.9000	45.0100	44.4301	44.6400	-0.402%	42,017	-18.571%
2024-08-27	44.4900	44.9700	44.3900	44.8200	+0.696%	32,663	-18.898%
2024-08-26	44.6600	44.8560	44.3700	44.5100	+0.519%	28,339	-18.333%
2024-08-23	43.5600	44.7197	43.4100	44.2800	+2.122%	50,612	-17.909%
2024-08-22	43.7100	43.7800	43.2073	43.3600	-0.573%	29,807	-16.167%
2024-08-21	43.2400	43.7800	43.0650	43.6100	+0.856%	27,596	-16.648%
2024-08-20	43.2100	43.5000	43.0728	43.2400	+0.069%	26,730	-15.934%
2024-08-19	42.7100	43.3000	42.7100	43.2100	+1.289%	24,566	-15.876%
2024-08-16	42.6500	43.0620	42.4750	42.6600	-0.117%	36,175	-14.791%
2024-08-15	42.6600	43.0000	42.1500	42.7100	+1.545%	37,125	-14.891%
2024-08-14	42.2700	42.7300	42.0600	42.0600	-0.450%	24,407	-13.576%
2024-08-13	41.9100	42.3800	41.4800	42.2500	+1.489%	31,719	-13.964%
2024-08-12	42.1300	42.1300	41.1350	41.6300	-1.187%	34,646	-12.683%
2024-08-09	42.1900	42.5073	41.7200	42.1300	-0.119%	30,116	-13.719%
2024-08-08	42.3200	42.5350	41.9400	42.1800	+0.548%	26,957	-13.822%
2024-08-07	42.7000	42.8896	41.9300	41.9500	-1.224%	33,086	-13.349%
2024-08-06	41.4700	42.7050	41.2700	42.4700	+2.042%	38,643	-14.410%
2024-08-05	41.4400	42.3200	40.7000	41.6200	-2.163%	58,092	-12.662%
2024-08-02	41.6400	42.9000	41.6400	42.5400	+0.094%	39,066	-14.551%
2024-08-01	42.8200	43.5500	41.9100	42.5000	-0.585%	50,178	-14.471%
2024-07-31	43.0900	43.7500	42.7100	42.7500	-0.881%	42,395	-14.971%
2024-07-30	43.1400	43.2500	42.7800	43.1300	+0.747%	37,310	-15.720%
2024-07-29	43.7500	43.7500	42.7400	42.8100	-1.857%	37,716	-15.090%
2024-07-26	43.7300	43.9200	43.0150	43.6200	+0.925%	64,148	-16.667%
2024-07-25	42.2600	44.4200	42.2600	43.2200	+3.175%	84,583	-15.895%
2024-07-24	41.8300	43.0800	41.8300	41.8900	-0.617%	77,600	-13.225%
2024-07-23	41.3100	42.3000	40.7900	42.1500	+2.356%	56,212	-13.760%
2024-07-22	40.7200	41.2500	40.3700	41.1800	+1.179%	46,718	-11.729%
2024-07-19	40.9100	41.1400	40.6001	40.7000	-0.221%	47,025	-10.688%
2024-07-18	41.6300	42.0100	40.5341	40.7900	-2.556%	45,126	-10.885%
2024-07-17	41.5200	42.4400	41.5200	41.8600	+0.819%	76,741	-13.163%
2024-07-16	41.3700	41.9400	41.1900	41.5200	+1.342%	60,385	-12.452%
2024-07-15	40.5000	41.0100	39.8846	40.9700	+1.941%	55,116	-11.277%
2024-07-12	40.1000	40.7200	39.9339	40.1900	+0.904%	59,405	-9.555%
2024-07-11	39.3000	40.0800	38.8800	39.8300	+2.655%	75,317	-8.737%
2024-07-10	38.5000	38.8100	38.4800	38.8000	+0.937%	35,506	-6.314%
2024-07-09	39.0300	39.0300	38.3301	38.4400	-1.914%	26,600	-5.437%
2024-07-08	38.5200	39.2399	38.4700	39.1900	+2.404%	52,871	-7.247%
2024-07-05	38.6100	38.6100	38.2100	38.2700	-0.855%	40,590	-5.017%
2024-07-03	38.4800	38.6900	38.2700	38.6000	+0.862%	28,176	-5.829%
2024-07-02	38.0600	38.3400	37.9600	38.2700	+0.552%	42,354	-5.017%
2024-07-01	39.1400	39.1400	38.0000	38.0600	-2.759%	55,733	-4.493%
2024-06-28	39.0900	39.3100	38.2500	39.1400	+1.006%	277,906	-7.128%
2024-06-27	38.4300	38.7900	38.0700	38.7500	+1.228%	66,640	-6.194%
2024-06-26	38.0600	38.6400	38.0600	38.2800	0.000%	58,063	-5.042%
2024-06-25	38.6300	38.6300	38.2200	38.2800	-1.213%	115,877	-5.042%
2024-06-24	38.3000	38.9900	38.3000	38.7500	+0.493%	117,261	-6.194%
2024-06-21	38.8800	39.1600	38.4700	38.5600	-0.567%	226,014	-5.731%
2024-06-20	38.2000	39.0600	37.9000	38.7800	+1.200%	113,866	-6.266%
2024-06-18	37.9500	38.3900	37.7300	38.3200	+0.657%	111,064	-5.141%
2024-06-17	38.1300	38.2250	37.5400	38.0700	-1.653%	68,622	-4.518%
2024-06-14	38.5600	39.0199	38.1100	38.7100	-0.129%	74,091	-6.097%
2024-06-13	38.7600	39.0400	38.3100	38.7600	0.000%	57,020	-6.218%
2024-06-12	39.9500	40.0900	38.7000	38.7600	-0.386%	95,758	-6.218%
2024-06-11	38.6600	39.0100	38.2700	38.9100	+0.206%	79,888	-6.579%
2024-06-10	38.6200	39.5300	38.2600	38.8300	-0.103%	83,145	-6.387%
2024-06-07	38.8100	39.0665	38.3695	38.8700	-1.570%	48,193	-6.483%
2024-06-06	38.2400	39.4900	38.0700	39.4900	+3.269%	69,865	-7.951%
2024-06-05	38.0500	38.3300	37.3768	38.2400	+0.552%	52,201	-4.942%
2024-06-04	38.2000	38.3400	37.7200	38.0300	-0.315%	65,585	-4.418%
2024-06-03	38.1700	38.3400	37.9300	38.1500	+1.517%	44,175	-4.718%
2024-05-31	37.6500	38.0400	37.4100	37.5800	+0.160%	71,359	-3.273%
2024-05-30	36.9500	37.5900	36.9400	37.5200	+2.179%	34,670	-3.118%
2024-05-29	37.0500	37.1300	36.3930	36.7200	-1.608%	52,024	-1.008%
2024-05-28	37.4800	37.5950	37.1850	37.3200	-0.054%	32,658	-2.599%
2024-05-24	37.0000	37.4800	36.7001	37.3400	+1.385%	46,160	-2.651%
2024-05-23	37.5200	37.7500	36.6400	36.8300	-1.944%	34,771	-1.303%
2024-05-22	37.8200	37.8600	37.4500	37.5600	-0.975%	38,572	-3.222%
2024-05-21	37.2300	37.9725	36.9951	37.9300	+1.499%	40,121	-4.166%
2024-05-20	37.3600	37.5800	37.0000	37.3700	+0.134%	38,354	-2.729%
2024-05-17	37.7400	38.0419	37.1675	37.3200	-0.850%	51,809	-2.599%
2024-05-16	36.8500	37.6500	36.7000	37.6400	+1.867%	52,875	-3.427%
2024-05-15	37.7200	37.7350	36.8100	36.9500	-0.619%	53,087	-1.624%
2024-05-14	37.9800	38.2400	36.9050	37.1800	-1.248%	59,966	-2.232%
2024-05-13	37.6800	38.0500	37.1300	37.6500	+0.346%	47,187	-3.453%
2024-05-10	37.5800	37.8000	37.0157	37.5200	-0.160%	52,268	-3.118%
2024-05-09	37.2000	37.7100	37.0250	37.5800	+1.212%	71,654	-3.273%
2024-05-08	36.4000	37.1300	36.3900	37.1300	+1.642%	32,502	-2.101%
2024-05-07	36.4600	36.8100	36.4200	36.5300	+0.192%	37,447	-0.493%
2024-05-06	36.4600	36.8723	36.2950	36.4600	+0.552%	37,810	-0.302%

.dark-mode .zZQ3CM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zZQ3CM{ color: #333333; background-color: white; border: 2px solid #333333; }UHTUniversal Health Realty Income Truststock NYSE

UHT
Universal Health Realty Income Trust
stock NYSE