Historical Data for Universal Health Realty Income Trust (UHT)

$ 108.08   1.84 (+1.73%) Volume: 37.15k 6:30 PM EDT Oct 18, 2019
After Hours:  $ 108.08 0.00 (0.00%) Volume: 818 4:02 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 105.86 108.13 105.86 108.08 37.15k 1.84 1.73% 108.08 3.98m 862
10/17/19 104.43 106.75 104.43 106.24 41.41k 2.24 2.15% 106.24 4.39m 930
10/16/19 103.38 104.075 102.295 104.00 39.29k 0.16 0.15% 104.00 4.05m 675
10/15/19 104.17 104.90 103.12 103.84 32.97k -0.39 -0.37% 103.84 3.42m 757
10/14/19 104.71 105.995 103.50 104.23 28.34k -0.73 -0.70% 104.23 2.96m 583
10/11/19 104.76 106.58 104.13 104.96 41.81k 1.11 1.07% 104.96 4.41m 923
10/10/19 103.69 104.78 102.99 103.85 54.67k 0.43 0.42% 103.85 5.69m 1,455
10/09/19 104.05 104.74 103.3444 103.42 21.89k 0.10 0.10% 103.42 2.27m 703
10/08/19 103.14 104.345 102.28 103.32 28.24k -0.26 -0.25% 103.32 2.92m 960
10/07/19 101.71 104.27 100.3597 103.58 45.13k 0.91 0.89% 103.58 4.66m 1,056
10/04/19 103.21 104.05 102.21 102.67 27.25k -0.33 -0.32% 102.67 2.8m 815
10/03/19 100.50 103.33 100.40 103.00 31.5k 2.54 2.53% 103.00 3.23m 780
10/02/19 100.20 101.3605 99.776 100.46 49.55k 0.01 0.01% 100.46 4.97m 1,345
10/01/19 103.00 103.1975 100.25 100.45 50.21k -2.35 -2.29% 100.45 5.1m 1,407
09/30/19 101.75 103.43 101.01 102.80 43.15k 1.10 1.08% 102.80 4.43m 871
09/27/19 102.42 102.64 100.475 101.70 42.32k -0.42 -0.41% 101.70 4.3m 839
09/26/19 102.59 103.1492 101.71 102.12 42.17k -0.37 -0.36% 102.12 4.32m 927
09/25/19 100.58 103.09 100.20 102.49 49.39k 2.05 2.04% 102.49 5.04m 1,111
09/24/19 102.73 102.73 99.34 100.44 81.33k -1.39 -1.37% 100.44 8.18m 1,506
09/23/19 102.50 102.79 101.3801 101.83 96.28k 0.07 0.07% 101.83 9.82m 2,136
09/20/19 101.07 102.16 101.07 101.76 208.23k 0.79 0.78% 101.76 21.16m 1,790
09/19/19 101.00 101.84 100.10 100.97 70.74k 0.83 0.83% 100.97 7.14m 1,094