Universal Health Realty Income Trust (UHT) Historical Stock Data
33.90 ↑0.40 (1.19%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UHT is down -0.35% a day on average. There have been 13 days where Universal Health Realty Income Trust closed green and 17 days where UHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 33.36 | 33.90 | ↑$0.54 (1.62%) | 33.36 | 34.19 | 58.50K |
| 2024-04-22 | 33.56 | 33.50 | ↓$0.06 (-0.18%) | 33.08 | 33.83 | 48.12K |
| 2024-04-19 | 32.62 | 33.45 | ↑$0.83 (2.54%) | 32.54 | 33.51 | 91.03K |
| 2024-04-18 | 32.61 | 32.69 | ↑$0.08 (0.25%) | 32.27 | 32.97 | 87.80K |
| 2024-04-17 | 33.04 | 32.38 | ↓$0.66 (-2.00%) | 32.36 | 33.49 | 75.17K |
| 2024-04-16 | 33.95 | 32.98 | ↓$0.97 (-2.86%) | 32.97 | 34.00 | 93.56K |
| 2024-04-15 | 33.50 | 34.20 | ↑$0.70 (2.09%) | 33.50 | 34.27 | 114.95K |
| 2024-04-12 | 33.63 | 33.40 | ↓$0.23 (-0.68%) | 33.33 | 33.76 | 82.57K |
| 2024-04-11 | 33.85 | 33.72 | ↓$0.13 (-0.38%) | 33.57 | 34.17 | 67.58K |
| 2024-04-10 | 34.50 | 33.65 | ↓$0.85 (-2.46%) | 33.33 | 34.50 | 97.81K |
| 2024-04-09 | 34.05 | 35.28 | ↑$1.23 (3.61%) | 34.05 | 35.33 | 66.10K |
| 2024-04-08 | 34.45 | 34.08 | ↓$0.37 (-1.07%) | 34.00 | 34.86 | 66.68K |
| 2024-04-05 | 34.25 | 34.28 | ↑$0.03 (0.09%) | 34.20 | 34.76 | 59.90K |
| 2024-04-04 | 34.98 | 34.42 | ↓$0.56 (-1.60%) | 34.10 | 35.19 | 125.30K |
| 2024-04-03 | 34.76 | 34.72 | ↓$0.04 (-0.12%) | 34.52 | 34.98 | 106.67K |
| 2024-04-02 | 35.12 | 34.96 | ↓$0.16 (-0.46%) | 34.80 | 36.34 | 157.97K |
| 2024-04-01 | 37.00 | 35.44 | ↓$1.56 (-4.22%) | 35.38 | 37.00 | 83.55K |
| 2024-03-28 | 36.91 | 36.71 | ↓$0.20 (-0.54%) | 36.39 | 37.18 | 88.47K |
| 2024-03-27 | 35.64 | 36.66 | ↑$1.02 (2.86%) | 35.64 | 36.72 | 88.90K |
| 2024-03-26 | 35.99 | 35.32 | ↓$0.67 (-1.86%) | 35.30 | 36.11 | 56.91K |
| 2024-03-25 | 35.51 | 35.76 | ↑$0.25 (0.70%) | 35.51 | 36.12 | 140.90K |
| 2024-03-22 | 36.88 | 35.62 | ↓$1.26 (-3.42%) | 35.52 | 36.88 | 103.64K |
| 2024-03-21 | 35.97 | 36.59 | ↑$0.62 (1.72%) | 35.96 | 36.87 | 197.14K |
| 2024-03-20 | 35.50 | 36.02 | ↑$0.52 (1.46%) | 34.85 | 36.11 | 188.55K |
| 2024-03-19 | 35.49 | 35.59 | ↑$0.10 (0.28%) | 35.38 | 35.84 | 111.69K |
| 2024-03-18 | 35.35 | 35.46 | ↑$0.11 (0.31%) | 35.20 | 35.84 | 129.75K |
| 2024-03-15 | 36.30 | 35.34 | ↓$0.96 (-2.64%) | 35.04 | 36.85 | 1.13M |
| 2024-03-14 | 38.13 | 37.20 | ↓$0.93 (-2.44%) | 36.89 | 38.13 | 191.77K |
| 2024-03-13 | 38.05 | 38.13 | ↑$0.08 (0.21%) | 37.85 | 38.35 | 89.75K |
| 2024-03-12 | 38.75 | 38.18 | ↓$0.57 (-1.47%) | 38.00 | 38.94 | 106.67K |
Create an account or log in to view more rows.
$UHT only getting stronger
$UHT Be patient !!
$UHT BUY BUY BUY BUY
$UHT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$UHT what happened?
$UHT this stock has me so excited i cant sleep!!
$UHT when this finally break out we could see huge upside
$UHT already bouncing back.
$UHT Shorts talk the talk but cant walk the walk
$UHT Buy the dip.