-
5 DAY PERFORMANCE
+0.86% -
1 MONTH PERFORMANCE
+1.87% -
3 MONTH PERFORMANCE
+20.18% -
6 MONTH PERFORMANCE
+29.06% -
YEAR-TO-DATE PERFORMANCE
+5.76% -
1 YEAR PERFORMANCE
+13.13%
Universal Health Realty Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $45.34 | $45.75 (0.9%) | $45.99 | $45.12 | 54,851 | $631.26 M |
| 09/27/2024 | $45.68 | $45.55 (-0.28%) | $46.17 | $45.45 | 54,600 | $628.50 M |
| 09/26/2024 | $46.38 | $45.35 (-2.22%) | $46.46 | $45.32 | 55,200 | $625.74 M |
| 09/25/2024 | $46.57 | $46.21 (-0.77%) | $46.87 | $46.19 | 58,427 | $637.61 M |
| 09/24/2024 | $45.84 | $46.49 (1.42%) | $46.78 | $45.79 | 115,324 | $641.47 M |
| 09/23/2024 | $45.32 | $45.84 (1.15%) | $45.96 | $45.32 | 95,738 | $632.50 M |
| 09/20/2024 | $45.98 | $45.23 (-1.63%) | $46.08 | $45.12 | 291,331 | $624.08 M |
| 09/19/2024 | $46.92 | $46.12 (-1.71%) | $46.92 | $45.91 | 109,200 | $636.36 M |
| 09/18/2024 | $46.30 | $46.35 (0.11%) | $47.30 | $45.98 | 126,900 | $639.54 M |
| 09/17/2024 | $46.12 | $46.15 (0.07%) | $46.44 | $45.72 | 90,512 | $636.78 M |
| 09/16/2024 | $46.12 | $45.80 (-0.69%) | $46.33 | $45.25 | 73,448 | $631.95 M |
| 09/13/2024 | $45.95 | $46.56 (1.33%) | $46.86 | $45.52 | 118,330 | $642.43 M |
| 09/12/2024 | $44.52 | $45.41 (2%) | $45.41 | $44.34 | 55,438 | $626.57 M |
| 09/11/2024 | $44.32 | $44.24 (-0.18%) | $44.33 | $43.36 | 70,500 | $610.42 M |
| 09/10/2024 | $44.45 | $44.64 (0.43%) | $44.73 | $44.11 | 37,326 | $615.94 M |
| 09/09/2024 | $44.51 | $44.30 (-0.47%) | $44.51 | $43.70 | 75,100 | $611.25 M |
| 09/06/2024 | $45.04 | $44.64 (-0.89%) | $45.04 | $44.26 | 36,044 | $615.94 M |
| 09/05/2024 | $44.64 | $44.84 (0.45%) | $45.09 | $44.20 | 34,100 | $618.70 M |
| 09/04/2024 | $44.35 | $44.39 (0.09%) | $44.74 | $44.00 | 37,320 | $612.49 M |
| 09/03/2024 | $44.54 | $44.23 (-0.7%) | $45.00 | $44.16 | 47,900 | $610.29 M |
| 08/30/2024 | $44.66 | $44.90 (0.54%) | $44.98 | $44.58 | 42,820 | $619.53 M |
| 08/29/2024 | $44.96 | $44.73 (-0.51%) | $44.96 | $44.40 | 26,419 | $617.18 M |
| 08/28/2024 | $44.90 | $44.64 (-0.58%) | $45.01 | $44.43 | 42,300 | $615.94 M |
| 08/27/2024 | $44.49 | $44.82 (0.74%) | $44.97 | $44.39 | 33,200 | $618.43 M |
| 08/26/2024 | $44.66 | $44.51 (-0.34%) | $44.86 | $44.37 | 28,800 | $614.15 M |
| 08/23/2024 | $43.56 | $44.28 (1.65%) | $44.72 | $43.41 | 52,782 | $610.98 M |
| 08/22/2024 | $43.71 | $43.36 (-0.8%) | $43.78 | $43.21 | 30,300 | $598.28 M |
| 08/21/2024 | $43.24 | $43.61 (0.86%) | $43.78 | $43.07 | 29,240 | $601.73 M |
| 08/20/2024 | $43.21 | $43.24 (0.07%) | $43.50 | $43.07 | 27,500 | $596.63 M |
| 08/19/2024 | $42.71 | $43.21 (1.17%) | $43.30 | $42.71 | 25,316 | $596.21 M |
| 08/16/2024 | $42.65 | $42.66 (0.02%) | $43.06 | $42.48 | 37,141 | $588.62 M |
| 08/15/2024 | $42.66 | $42.71 (0.12%) | $43.00 | $42.15 | 38,800 | $589.31 M |
| 08/14/2024 | $42.27 | $42.06 (-0.5%) | $42.73 | $42.06 | 26,000 | $580.34 M |
| 08/13/2024 | $41.91 | $42.25 (0.81%) | $42.38 | $41.48 | 31,719 | $582.97 M |
| 08/12/2024 | $42.13 | $41.63 (-1.19%) | $42.13 | $41.14 | 35,748 | $574.41 M |
| 08/09/2024 | $42.19 | $42.13 (-0.14%) | $42.51 | $41.72 | 31,066 | $581.31 M |
| 08/08/2024 | $42.32 | $42.18 (-0.33%) | $42.54 | $41.94 | 28,600 | $582.00 M |
| 08/07/2024 | $42.70 | $41.95 (-1.76%) | $42.89 | $41.93 | 34,200 | $578.83 M |
| 08/06/2024 | $41.47 | $42.47 (2.41%) | $42.71 | $41.27 | 39,000 | $586.00 M |
| 08/05/2024 | $41.44 | $41.62 (0.43%) | $42.32 | $40.70 | 59,509 | $574.27 M |
| 08/02/2024 | $41.64 | $42.54 (2.16%) | $42.90 | $41.64 | 40,100 | $586.97 M |
| 08/01/2024 | $42.82 | $42.50 (-0.75%) | $43.55 | $41.91 | 51,400 | $586.42 M |
| 07/31/2024 | $43.09 | $42.75 (-0.79%) | $43.75 | $42.71 | 46,424 | $589.86 M |
| 07/30/2024 | $43.14 | $43.13 (-0.02%) | $43.25 | $42.78 | 39,006 | $595.11 M |
| 07/29/2024 | $43.75 | $42.81 (-2.15%) | $43.75 | $42.74 | 40,619 | $590.69 M |
| 07/26/2024 | $43.73 | $43.62 (-0.25%) | $43.92 | $43.02 | 66,701 | $601.87 M |
| 07/25/2024 | $42.26 | $43.22 (2.27%) | $44.42 | $42.26 | 88,621 | $596.35 M |
| 07/24/2024 | $41.83 | $41.89 (0.14%) | $43.08 | $41.83 | 79,200 | $578.00 M |
| 07/23/2024 | $41.31 | $42.15 (2.03%) | $42.30 | $40.79 | 58,728 | $581.59 M |
| 07/22/2024 | $40.72 | $41.18 (1.13%) | $41.25 | $40.37 | 52,701 | $568.20 M |
| 07/19/2024 | $40.91 | $40.70 (-0.51%) | $41.14 | $40.60 | 48,442 | $561.33 M |
| 07/18/2024 | $41.63 | $40.79 (-2.02%) | $42.01 | $40.53 | 47,326 | $562.58 M |
| 07/17/2024 | $41.52 | $41.86 (0.82%) | $42.44 | $41.52 | 80,335 | $577.33 M |
| 07/16/2024 | $41.37 | $41.52 (0.36%) | $41.94 | $41.19 | 63,400 | $572.64 M |
| 07/15/2024 | $40.50 | $40.97 (1.16%) | $41.01 | $39.88 | 56,912 | $565.06 M |
| 07/12/2024 | $40.10 | $40.19 (0.22%) | $40.72 | $39.93 | 62,000 | $554.30 M |
| 07/11/2024 | $39.30 | $39.83 (1.35%) | $40.08 | $38.88 | 77,802 | $549.34 M |
| 07/10/2024 | $38.50 | $38.80 (0.78%) | $38.81 | $38.48 | 36,211 | $535.13 M |
| 07/09/2024 | $39.03 | $38.44 (-1.51%) | $39.03 | $38.33 | 27,844 | $530.16 M |
| 07/08/2024 | $38.52 | $39.19 (1.74%) | $39.24 | $38.47 | 53,312 | $540.51 M |
| 07/05/2024 | $38.61 | $38.27 (-0.88%) | $38.61 | $38.21 | 42,003 | $527.82 M |
| 07/03/2024 | $38.48 | $38.60 (0.31%) | $38.69 | $38.27 | 28,200 | $532.37 M |
| 07/02/2024 | $38.06 | $38.27 (0.55%) | $38.34 | $37.96 | 43,500 | $527.82 M |
| 07/01/2024 | $39.14 | $38.06 (-2.76%) | $39.14 | $38.00 | 57,800 | $524.92 M |