Historical Data for Universal Health Realty Income Trust (UHT)

$ 60.45   0.84 (+1.41%) Volume: 39.38k 4:00 PM EST Nov 23, 2020
After Hours:  $ 60.45 0.00 (0.00%) Volume: 1.88k 4:01 PM EST Nov 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 59.85 62.32 59.84 60.45 39.38k 0.84 1.41% 60.45 2.4m 750
11/20/20 58.86 59.90 58.61 59.61 29.29k -0.07 -0.12% 59.61 1.74m 605
11/19/20 58.85 60.11 58.06 59.68 28.62k 0.35 0.59% 59.68 1.69m 786
11/18/20 62.01 62.585 59.33 59.33 70.53k -2.13 -3.47% 59.33 4.22m 666
11/17/20 61.06 62.23 59.34 61.46 37.56k -0.18 -0.29% 61.46 2.31m 637
11/16/20 62.16 63.47 59.66 61.64 50.11k 1.29 2.14% 61.64 3.07m 1,189
11/13/20 57.90 60.87 57.68 60.35 48.45k 3.16 5.53% 60.35 2.91m 1,273
11/12/20 59.22 59.71 56.00 57.19 56.29k -2.03 -3.43% 57.19 3.22m 1,407
11/11/20 61.69 61.69 58.00 59.22 53.54k -2.12 -3.46% 59.22 3.17m 905
11/10/20 58.44 61.61 58.44 61.34 65.02k 3.30 5.69% 61.34 3.96m 1,432
11/09/20 55.48 63.00 55.05 58.04 115.12k 5.53 10.53% 58.04 6.83m 2,454
11/06/20 54.74 54.74 52.2501 52.51 46.67k -1.95 -3.58% 52.51 2.46m 1,098
11/05/20 54.28 55.04 53.74 54.46 27.88k 0.45 0.83% 54.46 1.52m 912
11/04/20 55.50 55.915 53.65 54.01 33.44k -2.21 -3.93% 54.01 1.82m 887
11/03/20 55.05 56.71 54.30 56.22 31.28k 1.97 3.63% 56.22 1.75m 802
11/02/20 54.27 54.99 53.33 54.25 37.33k 0.78 1.46% 54.25 2.02m 1,114
10/30/20 55.09 55.09 53.11 53.47 44.75k -2.29 -4.11% 53.47 2.4m 695
10/29/20 54.40 56.32 53.52 55.76 33.87k 1.01 1.84% 55.76 1.88m 639
10/28/20 54.16 55.15 53.33 54.75 48.33k -0.23 -0.42% 54.75 2.64m 1,052
10/27/20 55.90 56.82 54.98 54.98 33.7k -1.08 -1.93% 54.98 1.87m 859
10/26/20 56.56 56.56 55.00 56.06 31.61k -1.39 -2.42% 56.06 1.76m 668