-
5 DAY PERFORMANCE
-1.42% -
1 MONTH PERFORMANCE
-5.50% -
3 MONTH PERFORMANCE
-9.92% -
6 MONTH PERFORMANCE
+3.45% -
YEAR-TO-DATE PERFORMANCE
-7.03% -
1 YEAR PERFORMANCE
-4.96%
Universal Health Realty Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/06/2024 | $40.35 | $40.21 (-0.35%) | $40.46 | $39.80 | 61,712 | $555.18 M |
| 12/05/2024 | $40.30 | $40.29 (-0.02%) | $40.60 | $39.78 | 71,300 | $556.28 M |
| 12/04/2024 | $40.93 | $40.63 (-0.73%) | $40.93 | $40.40 | 64,300 | $560.98 M |
| 12/03/2024 | $42.11 | $40.79 (-3.13%) | $42.11 | $40.65 | 82,300 | $563.19 M |
| 12/02/2024 | $42.25 | $41.81 (-1.04%) | $42.37 | $41.44 | 84,638 | $577.27 M |
| 11/29/2024 | $42.58 | $42.19 (-0.92%) | $42.82 | $42.13 | 48,200 | $582.52 M |
| 11/27/2024 | $42.05 | $42.21 (0.38%) | $42.81 | $42.05 | 49,736 | $582.79 M |
| 11/26/2024 | $41.00 | $42.04 (2.54%) | $42.36 | $41.00 | 68,700 | $580.45 M |
| 11/25/2024 | $40.95 | $40.93 (-0.05%) | $41.70 | $40.89 | 75,462 | $565.12 M |
| 11/22/2024 | $40.88 | $40.65 (-0.56%) | $41.15 | $40.52 | 48,406 | $561.25 M |
| 11/21/2024 | $40.44 | $40.65 (0.52%) | $40.87 | $40.19 | 54,900 | $561.25 M |
| 11/20/2024 | $40.18 | $40.17 (-0.02%) | $40.29 | $39.80 | 48,300 | $554.63 M |
| 11/19/2024 | $40.16 | $40.51 (0.87%) | $40.56 | $40.08 | 39,500 | $559.32 M |
| 11/18/2024 | $40.50 | $40.38 (-0.3%) | $40.97 | $40.22 | 44,300 | $557.53 M |
| 11/15/2024 | $40.98 | $40.65 (-0.81%) | $41.25 | $40.26 | 62,000 | $561.25 M |
| 11/14/2024 | $41.42 | $40.73 (-1.67%) | $41.73 | $40.61 | 49,062 | $562.36 M |
| 11/13/2024 | $43.02 | $41.43 (-3.7%) | $43.15 | $41.43 | 57,912 | $572.02 M |
| 11/12/2024 | $42.85 | $42.83 (-0.05%) | $43.38 | $42.62 | 79,200 | $591.35 M |
| 11/11/2024 | $42.90 | $42.87 (-0.07%) | $43.21 | $42.55 | 55,000 | $591.91 M |
| 11/08/2024 | $42.04 | $42.55 (1.21%) | $42.97 | $42.04 | 73,100 | $587.15 M |
| 11/07/2024 | $41.82 | $42.22 (0.96%) | $42.51 | $41.57 | 66,100 | $582.59 M |
| 11/06/2024 | $41.72 | $42.01 (0.7%) | $42.48 | $40.96 | 112,801 | $579.70 M |
| 11/05/2024 | $40.23 | $41.09 (2.14%) | $41.18 | $40.19 | 54,900 | $567.00 M |
| 11/04/2024 | $39.52 | $40.25 (1.85%) | $40.39 | $39.52 | 47,614 | $555.41 M |
| 11/01/2024 | $39.81 | $39.49 (-0.8%) | $39.92 | $38.99 | 50,718 | $544.92 M |
| 10/31/2024 | $39.85 | $39.56 (-0.73%) | $40.40 | $39.56 | 59,512 | $545.89 M |
| 10/30/2024 | $39.76 | $40.08 (0.8%) | $40.98 | $39.76 | 57,600 | $553.06 M |
| 10/29/2024 | $39.28 | $39.65 (0.94%) | $39.88 | $39.28 | 86,249 | $547.13 M |
| 10/28/2024 | $40.50 | $39.66 (-2.07%) | $40.77 | $39.28 | 64,547 | $547.27 M |
| 10/25/2024 | $41.82 | $40.36 (-3.49%) | $42.20 | $40.16 | 45,813 | $556.93 M |
| 10/24/2024 | $41.75 | $41.27 (-1.15%) | $41.98 | $41.05 | 53,300 | $569.48 M |
| 10/23/2024 | $41.28 | $41.57 (0.7%) | $41.87 | $41.12 | 50,500 | $573.62 M |
| 10/22/2024 | $40.60 | $41.47 (2.14%) | $41.53 | $40.60 | 56,544 | $572.24 M |
| 10/21/2024 | $42.02 | $40.68 (-3.19%) | $42.19 | $40.63 | 58,110 | $561.34 M |
| 10/18/2024 | $42.74 | $42.14 (-1.4%) | $42.74 | $42.12 | 43,700 | $581.45 M |
| 10/17/2024 | $43.30 | $42.67 (-1.45%) | $43.31 | $42.52 | 45,710 | $588.76 M |
| 10/16/2024 | $42.95 | $43.29 (0.79%) | $43.45 | $42.93 | 58,900 | $597.32 M |
| 10/15/2024 | $41.90 | $42.72 (1.96%) | $42.81 | $41.69 | 74,049 | $589.45 M |
| 10/14/2024 | $41.52 | $41.70 (0.43%) | $41.80 | $41.34 | 50,437 | $575.38 M |
| 10/11/2024 | $41.50 | $41.66 (0.39%) | $42.09 | $41.23 | 56,432 | $574.82 M |
| 10/10/2024 | $41.83 | $41.52 (-0.74%) | $42.03 | $41.27 | 76,800 | $572.89 M |
| 10/09/2024 | $42.06 | $42.12 (0.14%) | $42.27 | $41.73 | 49,152 | $581.17 M |
| 10/08/2024 | $42.71 | $42.15 (-1.31%) | $42.97 | $41.83 | 45,827 | $581.59 M |
| 10/07/2024 | $43.25 | $42.57 (-1.57%) | $43.52 | $42.40 | 62,442 | $587.38 M |
| 10/04/2024 | $43.80 | $43.31 (-1.12%) | $43.80 | $43.08 | 38,600 | $597.59 M |
| 10/03/2024 | $44.28 | $43.66 (-1.4%) | $44.53 | $43.59 | 66,500 | $602.42 M |
| 10/02/2024 | $45.03 | $44.35 (-1.51%) | $45.20 | $44.24 | 44,523 | $611.94 M |
| 10/01/2024 | $45.79 | $45.19 (-1.31%) | $46.00 | $44.86 | 41,807 | $623.53 M |
| 09/30/2024 | $45.34 | $45.75 (0.9%) | $45.99 | $45.12 | 55,434 | $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 |