Yahoo

Mail

Singapore markets closed

Straits Times Index
3,306.02
+6.02(+0.18%)
Nikkei
38,596.47
-36.55(-0.09%)
Hang Seng
18,028.52
-306.80(-1.67%)
FTSE 100
8,237.72
-34.74(-0.42%)
Bitcoin USD
64,461.85
+180.65(+0.28%)
CMC Crypto 200
1,350.41
-9.92(-0.73%)

Universal Health Realty Income Trust (UHT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

38.56

-0.22

(-0.57%)

At close: 04:00PM EDT

38.77

+0.21

(+0.54%)

After hours:

07:26PM EDT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	38.88	39.16	38.47	38.56	38.56	231,200
20 Jun 2024	38.20	39.06	37.90	38.78	38.78	114,900
18 Jun 2024	37.95	38.39	37.73	38.32	38.32	115,900
17 Jun 2024	38.13	38.23	37.54	38.07	38.07	70,300
17 Jun 2024	0.73 Dividend
14 Jun 2024	38.56	39.02	38.11	38.71	37.98	77,800
13 Jun 2024	38.76	39.04	38.31	38.76	38.03	59,200
12 Jun 2024	39.95	40.09	38.70	38.76	38.03	96,600
11 Jun 2024	38.66	39.01	38.27	38.91	38.18	84,100
10 Jun 2024	38.62	39.53	38.26	38.83	38.10	84,900
07 Jun 2024	38.81	39.07	38.37	38.87	38.14	50,000
06 Jun 2024	38.24	39.49	38.07	39.49	38.75	70,600
05 Jun 2024	38.05	38.33	37.38	38.24	37.52	52,700
04 Jun 2024	38.20	38.34	37.72	38.03	37.31	67,400
03 Jun 2024	38.17	38.29	37.93	38.15	37.43	51,700
31 May 2024	37.65	38.04	37.41	37.58	36.87	72,500
30 May 2024	36.95	37.59	36.94	37.52	36.81	36,500
29 May 2024	37.05	37.13	36.39	36.72	36.03	53,500
28 May 2024	37.48	37.60	37.19	37.32	36.62	33,600
24 May 2024	37.00	37.48	36.70	37.34	36.64	50,500
23 May 2024	37.52	37.75	36.64	36.83	36.14	37,600
22 May 2024	37.82	37.86	37.45	37.56	36.85	40,600
21 May 2024	37.23	37.97	37.00	37.93	37.21	43,000
20 May 2024	37.36	37.58	37.00	37.37	36.67	38,400
17 May 2024	37.74	38.04	37.17	37.32	36.62	54,300
16 May 2024	36.85	37.65	36.70	37.64	36.93	53,900
15 May 2024	37.72	37.74	36.81	36.95	36.25	54,500
14 May 2024	37.98	38.24	36.91	37.18	36.48	62,200
13 May 2024	37.68	38.05	37.13	37.65	36.94	47,600
10 May 2024	37.58	37.80	37.02	37.52	36.81	54,900
09 May 2024	37.20	37.71	37.03	37.58	36.87	71,900
08 May 2024	36.40	37.13	36.39	37.13	36.43	35,500
07 May 2024	36.46	36.81	36.42	36.53	35.84	38,200
06 May 2024	36.46	36.87	36.30	36.46	35.77	40,200
03 May 2024	37.21	37.29	36.07	36.26	35.58	35,300
02 May 2024	36.27	36.87	35.83	36.80	36.11	62,200
01 May 2024	35.79	36.50	35.65	35.86	35.18	51,500
30 Apr 2024	35.73	36.63	35.73	36.03	35.35	79,700
29 Apr 2024	35.36	36.39	35.36	35.85	35.17	100,900
26 Apr 2024	34.16	34.88	34.02	34.66	34.01	50,800
25 Apr 2024	33.82	34.62	33.48	34.16	33.52	69,900
24 Apr 2024	33.75	34.38	33.62	34.04	33.40	62,200
23 Apr 2024	33.36	34.19	33.36	33.90	33.26	58,500
22 Apr 2024	33.56	33.83	33.08	33.50	32.87	48,100
19 Apr 2024	32.62	33.51	32.54	33.45	32.82	91,000
18 Apr 2024	32.61	32.97	32.27	32.69	32.07	87,600
17 Apr 2024	33.04	33.49	32.36	32.38	31.77	75,000
16 Apr 2024	33.95	34.00	32.97	32.98	32.36	93,600
15 Apr 2024	33.50	34.27	33.50	34.20	33.56	114,900
12 Apr 2024	33.63	33.76	33.33	33.40	32.77	82,600
11 Apr 2024	33.85	34.17	33.57	33.72	33.08	67,600
10 Apr 2024	34.50	34.50	33.33	33.65	33.02	97,800
09 Apr 2024	34.05	35.33	34.05	35.28	34.61	66,100
08 Apr 2024	34.45	34.86	34.00	34.08	33.44	66,700
05 Apr 2024	34.25	34.76	34.20	34.28	33.63	59,900
04 Apr 2024	34.98	35.19	34.10	34.42	33.77	125,300
03 Apr 2024	34.76	34.98	34.52	34.72	34.07	106,700
02 Apr 2024	35.12	36.34	34.80	34.96	34.30	158,000
01 Apr 2024	37.00	37.00	35.38	35.44	34.77	83,500
28 Mar 2024	36.91	37.18	36.39	36.71	36.02	88,500
27 Mar 2024	35.64	36.72	35.64	36.66	35.97	88,900
26 Mar 2024	35.99	36.11	35.30	35.32	34.65	56,900
25 Mar 2024	35.51	36.12	35.51	35.76	35.09	140,900
22 Mar 2024	36.88	36.88	35.52	35.62	34.95	103,600
21 Mar 2024	35.97	36.87	35.96	36.59	35.90	197,100
20 Mar 2024	35.50	36.11	34.85	36.02	35.34	188,600
19 Mar 2024	35.49	35.84	35.38	35.59	34.92	111,700
18 Mar 2024	35.35	35.84	35.20	35.46	34.79	129,700
15 Mar 2024	36.30	36.85	35.04	35.34	34.67	1,131,900
15 Mar 2024	0.725 Dividend
14 Mar 2024	38.13	38.13	36.89	37.20	35.79	191,800
13 Mar 2024	38.05	38.35	37.85	38.13	36.68	89,700
12 Mar 2024	38.75	38.94	38.00	38.18	36.73	106,700
11 Mar 2024	39.01	39.30	38.60	38.88	37.40	109,300
08 Mar 2024	38.29	38.91	38.23	38.86	37.38	85,500
07 Mar 2024	38.77	38.98	38.09	38.16	36.71	89,600
06 Mar 2024	39.02	39.33	38.40	38.64	37.17	118,100
05 Mar 2024	38.95	39.38	38.48	38.70	37.23	125,500
04 Mar 2024	38.91	39.02	38.53	38.95	37.47	91,300
01 Mar 2024	38.86	39.16	38.38	38.98	37.50	107,300
29 Feb 2024	41.06	41.09	38.63	38.78	37.31	316,200
28 Feb 2024	41.18	41.53	40.06	40.74	39.19	184,200
27 Feb 2024	41.10	42.03	40.68	41.96	40.37	172,100
26 Feb 2024	42.10	42.10	40.59	40.66	39.12	82,100
23 Feb 2024	41.70	42.08	41.55	41.75	40.16	55,800
22 Feb 2024	41.62	41.93	40.85	41.70	40.12	79,500
21 Feb 2024	40.82	41.78	40.82	41.44	39.87	71,200
20 Feb 2024	39.50	40.89	39.50	40.78	39.23	83,000
16 Feb 2024	39.48	39.94	39.16	39.71	38.20	58,000
15 Feb 2024	39.08	40.00	39.08	39.97	38.45	51,800
14 Feb 2024	38.94	39.17	38.59	38.65	37.18	50,100
13 Feb 2024	39.28	39.45	38.31	38.49	37.03	65,500
12 Feb 2024	39.12	40.43	38.95	40.24	38.71	62,400
09 Feb 2024	38.30	39.05	37.87	39.02	37.54	57,200
08 Feb 2024	37.53	38.44	37.53	38.38	36.92	63,600
07 Feb 2024	38.87	38.87	37.53	37.67	36.24	57,100
06 Feb 2024	39.06	39.71	38.82	38.96	37.48	55,700
05 Feb 2024	39.40	39.40	38.70	39.01	37.53	63,100
02 Feb 2024	39.94	40.54	39.39	39.86	38.35	67,200
01 Feb 2024	39.78	40.56	39.55	40.52	38.98	57,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

Nikkei38,596.47-36.55(-0.09%)

Hang Seng18,028.52-306.80(-1.67%)

FTSE 1008,237.72-34.74(-0.42%)

Bitcoin USD64,461.85+180.65(+0.28%)

CMC Crypto 2001,350.41-9.92(-0.73%)

Universal Health Realty Income Trust (UHT)

Straits Times Index
3,306.02
+6.02(+0.18%)

Nikkei
38,596.47
-36.55(-0.09%)

Hang Seng
18,028.52
-306.80(-1.67%)

FTSE 100
8,237.72
-34.74(-0.42%)

Bitcoin USD
64,461.85
+180.65(+0.28%)

CMC Crypto 200
1,350.41
-9.92(-0.73%)