Historical Data for Universal Health Realty Income Trust (UHT)

$ 93.39   -1.09 (-1.15%) Volume: 69.99k 6:30 PM EDT 29-May-2020
After Hours:  $ 93.39 0.00 (0.00%) Volume: 3.04k 4:25 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 93.08 95.02 91.79 93.39 69.99k -1.09 -1.15% 93.39 6.54m 1,710
05/28/20 100.00 100.00 93.40 94.48 57.13k -4.49 -4.54% 94.48 5.44m 1,749
05/27/20 99.00 99.47 93.20 98.97 45.89k 3.22 3.36% 98.97 4.48m 1,359
05/26/20 94.04 96.76 92.45 95.75 55.43k 6.10 6.80% 95.75 5.28m 1,869
05/22/20 89.39 90.51 87.87 89.65 41.68k 0.27 0.30% 89.65 3.73m 1,461
05/21/20 92.01 93.241 88.36 89.38 33k -2.71 -2.94% 89.38 2.95m 780
05/20/20 89.29 92.64 87.82 92.09 56.5k 5.51 6.36% 92.09 5.16m 1,671
05/19/20 88.83 90.02 86.10 86.58 47.95k -3.50 -3.89% 86.58 4.2m 1,677
05/18/20 85.43 92.40 85.43 90.08 84.39k 8.70 10.69% 90.08 7.57m 2,619
05/15/20 82.35 82.35 79.15 81.38 208.6k -0.64 -0.78% 81.38 16.97m 2,876
05/14/20 80.67 82.06 77.00 82.02 80.56k -0.98 -1.18% 82.02 6.51m 2,049
05/13/20 86.64 87.2082 82.30 83.00 59k -4.62 -5.27% 83.00 4.93m 1,931
05/12/20 96.98 96.98 87.01 87.62 74.65k -8.57 -8.91% 87.62 6.65m 2,191
05/11/20 97.87 99.405 92.53 96.19 57.61k -3.85 -3.85% 96.19 5.57m 1,698
05/08/20 98.89 100.32 97.75 100.04 43.64k 3.62 3.75% 100.04 4.35m 1,275
05/07/20 97.19 100.00 95.01 96.42 37.91k 1.07 1.12% 96.42 3.67m 1,376
05/06/20 98.53 101.30 94.88 95.35 36.02k -3.24 -3.29% 95.35 3.47m 1,116
05/05/20 103.40 104.9771 98.03 98.59 44.09k -2.66 -2.63% 98.59 4.43m 1,923
05/04/20 100.76 101.25 97.17 101.25 47.79k -1.43 -1.39% 101.25 4.8m 1,058
05/01/20 102.85 104.92 98.91 102.68 56.82k -4.28 -4.00% 102.68 5.78m 1,621
04/30/20 106.69 107.945 101.26 106.96 63.3k -3.30 -2.99% 106.96 6.72m 1,640
04/29/20 109.16 113.5166 106.44 110.26 47.21k 4.95 4.70% 110.26 5.22m 1,323