Universal Health Realty Income Trust (NY: UHT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	74.26	75.80	73.23	74.50	87,620	-0.87(-1.15%)
May 28, 2020	79.78	79.78	74.51	75.37	71,611	-3.58(-4.54%)
May 27, 2020	78.98	79.35	74.35	78.95	57,524	+2.57(+3.36%)
May 26, 2020	75.02	77.19	73.75	76.39	69,479	+4.87(+6.80%)
May 22, 2020	71.31	72.21	70.10	71.52	52,145	+0.22(+0.30%)
May 21, 2020	73.40	74.38	70.49	71.30	41,363	-2.16(-2.94%)
May 20, 2020	71.23	73.90	70.06	73.47	70,828	+4.40(+6.36%)
May 19, 2020	70.87	71.81	68.69	69.07	60,099	-2.79(-3.89%)
May 18, 2020	68.15	73.71	68.15	71.86	105,787	+6.94(+10.69%)
May 15, 2020	65.70	65.70	63.14	64.92	261,356	-0.51(-0.78%)
May 14, 2020	64.36	65.46	61.43	65.43	100,981	-0.78(-1.18%)
May 13, 2020	69.12	69.57	65.66	66.21	73,960	-3.69(-5.27%)
May 12, 2020	77.37	77.37	69.41	69.90	93,579	-6.84(-8.91%)
May 11, 2020	78.08	79.30	73.82	76.74	72,214	-3.07(-3.85%)
May 08, 2020	78.89	80.03	77.98	79.81	54,652	+2.89(+3.75%)
May 07, 2020	77.53	79.78	75.80	76.92	47,525	+0.85(+1.12%)
May 06, 2020	78.60	80.81	75.69	76.07	45,156	-2.58(-3.29%)
May 05, 2020	82.49	83.75	78.20	78.65	55,267	-2.12(-2.63%)
May 04, 2020	80.38	80.77	77.52	80.77	59,898	-1.14(-1.39%)
May 01, 2020	82.05	83.70	78.91	81.91	71,199	-3.41(-4.00%)
Apr 30, 2020	85.11	86.11	80.78	85.33	79,348	-2.63(-2.99%)
Apr 29, 2020	87.08	90.56	84.91	87.96	59,178	+3.95(+4.70%)
Apr 28, 2020	82.12	88.68	82.12	84.01	62,217	+5.30(+6.73%)
Apr 27, 2020	75.14	80.81	73.67	78.72	60,843	+4.15(+5.56%)
Apr 24, 2020	76.26	76.36	74.30	74.57	39,109	-1.54(-2.02%)
Apr 23, 2020	77.64	78.17	74.71	76.11	44,168	-1.67(-2.14%)
Apr 22, 2020	80.41	80.41	76.16	77.77	61,780	+0.18(+0.24%)
Apr 21, 2020	75.83	78.80	74.36	77.59	57,815	-0.26(-0.33%)
Apr 20, 2020	80.68	81.81	77.74	77.85	46,698	-5.82(-6.96%)
Apr 17, 2020	81.25	85.15	80.77	83.67	72,327	+5.56(+7.12%)
Apr 16, 2020	80.37	80.37	75.68	78.11	78,095	-2.09(-2.61%)
Apr 15, 2020	84.52	85.90	78.40	80.20	71,090	-6.96(-7.99%)
Apr 14, 2020	87.83	89.71	85.91	87.16	66,216	+1.17(+1.36%)
Apr 13, 2020	88.90	89.37	84.58	85.99	75,187	-4.24(-4.70%)
Apr 09, 2020	85.93	91.13	85.93	90.23	62,675	+5.47(+6.46%)
Apr 08, 2020	83.15	85.26	78.95	84.76	87,306	+4.60(+5.73%)
Apr 07, 2020	82.50	84.86	78.98	80.17	76,441	+0.93(+1.17%)
Apr 06, 2020	76.88	79.56	75.78	79.24	90,328	+6.19(+8.47%)
Apr 03, 2020	72.54	73.81	68.95	73.05	151,423	+0.06(+0.08%)
Apr 02, 2020	65.49	74.19	64.62	73.00	94,436	+4.78(+7.01%)
Apr 01, 2020	75.84	75.84	65.65	68.22	126,150	-12.21(-15.18%)
Mar 31, 2020	78.20	80.42	73.06	80.42	156,189	+1.97(+2.51%)
Mar 30, 2020	76.05	78.46	72.29	78.45	108,695	+3.47(+4.63%)
Mar 27, 2020	75.84	79.82	73.17	74.98	82,856	-3.79(-4.81%)
Mar 26, 2020	68.00	79.63	68.00	78.77	100,550	+11.83(+17.67%)
Mar 25, 2020	56.46	71.26	56.00	66.94	110,344	+10.90(+19.44%)
Mar 24, 2020	48.93	56.11	48.93	56.04	102,249	+5.77(+11.47%)
Mar 23, 2020	53.45	53.51	47.51	50.27	157,346	-3.57(-6.64%)
Mar 20, 2020	54.22	58.80	52.05	53.85	169,975	+0.84(+1.58%)
Mar 19, 2020	44.54	58.35	43.51	53.01	123,523	+7.84(+17.36%)
Mar 18, 2020	53.21	53.21	45.16	45.17	105,226	-12.41(-21.56%)
Mar 17, 2020	50.38	57.89	49.52	57.58	117,479	+7.21(+14.32%)
Mar 16, 2020	59.45	59.53	49.96	50.37	117,661	-16.49(-24.66%)
Mar 13, 2020	67.47	67.47	61.21	66.86	142,298	+3.09(+4.84%)
Mar 12, 2020	71.48	74.97	63.76	63.77	145,280	-13.20(-17.15%)
Mar 11, 2020	83.85	83.92	76.53	76.97	70,078	-9.10(-10.57%)
Mar 10, 2020	82.54	86.15	80.15	86.07	71,989	+4.57(+5.60%)
Mar 09, 2020	84.70	86.64	81.20	81.50	106,421	-6.72(-7.62%)
Mar 06, 2020	87.12	90.34	85.67	88.22	59,775	-0.82(-0.92%)
Mar 05, 2020	86.65	89.27	84.82	89.04	131,856	+0.38(+0.43%)
Mar 04, 2020	86.67	88.77	85.46	88.66	74,676	+3.29(+3.86%)
Mar 03, 2020	87.04	89.16	84.82	85.37	55,583	-1.87(-2.14%)