Universal Health Realty Income Trust Common Stockのデータ

Universal Health Realty Income Trust Common Stockの基本情報

名前 Universal Health Realty Income Trust Common Stock
ティッカー UHT
国 United States
上場年 nan
セクター Consumer Services

Universal Health Realty Income Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.5 61.75 63.38 62.39 33800.0 62.39
2021-02-12 64.0 63.0 63.79 63.5 20500.0 63.5
2021-02-11 65.75 63.41 64.85 64.23 35900.0 64.23
2021-02-10 65.65 64.0 64.09 64.41 40900.0 64.41
2021-02-09 64.47 62.28 62.59 64.08 43500.0 64.08
2021-02-08 63.07 61.0 61.98 62.86 49300.0 62.86
2021-02-05 62.56 60.97 62.52 61.61 38400.0 61.61
2021-02-04 62.81 60.63 60.63 62.47 45100.0 62.47
2021-02-03 61.14 58.73 60.97 60.87 48700.0 60.87
2021-02-02 62.4 59.31 59.38 61.6 50700.0 61.6
2021-02-01 60.5 58.64 60.0 59.24 59600.0 59.24
2021-01-29 62.41 59.4 61.06 59.68 65000.0 59.68
2021-01-28 63.58 60.5 61.56 61.4 70100.0 61.4
2021-01-27 62.87 60.0 62.6 60.49 75700.0 60.49
2021-01-26 65.5 63.13 65.15 63.74 51500.0 63.74
2021-01-25 65.89 63.14 64.75 64.83 41400.0 64.83
2021-01-22 65.46 63.6 65.09 65.46 53100.0 65.46
2021-01-21 67.21 65.53 67.04 65.53 58200.0 65.53
2021-01-20 68.63 66.5 67.0 67.56 59600.0 67.56
2021-01-19 71.06 66.76 71.06 67.17 56300.0 67.17
2021-01-15 70.58 68.4 69.14 70.1 44200.0 70.1
2021-01-14 71.25 66.6 67.53 69.93 93700.0 69.93
2021-01-13 67.18 65.62 65.92 66.78 39200.0 66.78
2021-01-12 66.34 64.2 65.0 66.13 40200.0 66.13
2021-01-11 66.09 63.76 64.43 64.83 51800.0 64.83
2021-01-08 65.76 63.87 64.96 65.33 56400.0 65.33
2021-01-07 67.11 64.17 67.09 65.09 54800.0 65.09
2021-01-06 68.4 64.3 64.3 67.09 97900.0 67.09
2021-01-05 65.08 62.43 62.43 64.26 65100.0 64.26
2021-01-04 64.4 62.1 64.4 62.73 57400.0 62.73
2020-12-31 65.09 63.75 64.46 64.27 33300.0 64.27
2020-12-30 65.26 63.55 64.54 63.88 31500.0 63.88
2020-12-29 66.42 63.68 65.93 64.12 31300.0 64.12
2020-12-28 67.05 65.04 65.04 65.78 54300.0 65.78
2020-12-24 65.69 63.51 64.25 65.06 19400.0 65.06
2020-12-23 65.41 62.36 64.25 63.44 52700.0 63.44
2020-12-22 67.14 63.94 65.52 64.36 45300.0 64.36
2020-12-21 68.24 65.27 68.15 65.89 67100.0 65.89
2020-12-18 71.46 67.5 71.46 67.78 322300.0 67.78
2020-12-17 72.05 70.1 70.33 71.85 59500.0 71.85
2020-12-16 72.72 70.0 71.5 70.12 59500.0 70.12
2020-12-15 72.0 69.24 70.16 71.88 58900.0 71.18
2020-12-14 71.99 69.18 70.44 69.57 61800.0 68.9
2020-12-11 71.55 68.0 68.0 69.76 45400.0 69.09
2020-12-10 69.0 67.55 67.56 68.61 35800.0 67.95
2020-12-09 68.03 66.41 67.03 67.9 42700.0 67.24
2020-12-08 66.36 64.5 64.65 66.36 43500.0 65.72
2020-12-07 66.25 65.0 65.95 65.4 42200.0 64.77
2020-12-04 67.3 64.98 64.98 65.95 33400.0 65.31
2020-12-03 65.74 62.9 63.1 64.26 65800.0 63.64
2020-12-02 63.87 61.89 62.47 62.64 36900.0 62.03
2020-12-01 62.86 60.8 61.8 62.47 71100.0 61.87
2020-11-30 62.76 60.21 62.7 60.43 98200.0 59.85
2020-11-27 64.2 61.59 64.2 62.68 27200.0 62.07
2020-11-25 64.31 62.7 63.6 64.05 41800.0 63.43
2020-11-24 64.57 61.81 61.81 63.24 84600.0 62.63
2020-11-23 62.32 59.84 59.85 60.45 39400.0 59.87
2020-11-20 59.9 58.61 58.86 59.61 29300.0 59.03
2020-11-19 60.11 58.06 58.85 59.68 28600.0 59.1
2020-11-18 62.59 59.33 62.01 59.33 70500.0 58.76
2020-11-17 62.23 59.34 61.06 61.46 37600.0 60.87
2020-11-16 63.47 59.66 62.16 61.64 50100.0 61.04
2020-11-13 60.87 57.68 57.9 60.35 48400.0 59.77
2020-11-12 59.71 56.0 59.22 57.19 56300.0 56.64
2020-11-11 61.69 58.0 61.69 59.22 53500.0 58.65
2020-11-10 61.61 58.44 58.44 61.34 65000.0 60.75
2020-11-09 63.0 55.05 55.48 58.04 115100.0 57.48
2020-11-06 54.74 52.25 54.74 52.51 46700.0 52.0
2020-11-05 55.04 53.74 54.28 54.46 27900.0 53.93
2020-11-04 55.92 53.65 55.5 54.01 33400.0 53.49
2020-11-03 56.71 54.3 55.05 56.22 31300.0 55.68
2020-11-02 54.99 53.33 54.27 54.25 37300.0 53.73
2020-10-30 55.09 53.11 55.09 53.47 44700.0 52.95
2020-10-29 56.32 53.52 54.4 55.76 33900.0 55.22
2020-10-28 55.15 53.33 54.16 54.75 48300.0 54.22
2020-10-27 56.82 54.98 55.9 54.98 33700.0 54.45
2020-10-26 56.56 55.0 56.56 56.06 31600.0 55.52
2020-10-23 57.74 56.31 56.31 57.45 28700.0 56.89
2020-10-22 56.67 55.13 55.91 56.11 38400.0 55.57
2020-10-21 55.89 53.96 54.41 55.67 41100.0 55.13
2020-10-20 54.88 53.33 53.65 54.15 45000.0 53.63
2020-10-19 55.82 53.3 55.69 53.64 57000.0 53.12
2020-10-16 56.2 54.72 56.2 55.1 37500.0 54.57
2020-10-15 57.69 55.27 55.27 56.97 31200.0 56.42
2020-10-14 57.62 56.02 57.28 56.09 25200.0 55.55
2020-10-13 58.97 56.83 58.49 57.4 37400.0 56.85
2020-10-12 59.49 56.8 57.75 58.93 43400.0 58.36
2020-10-09 59.54 57.57 59.27 57.75 27700.0 57.19
2020-10-08 59.59 57.34 57.34 58.91 32200.0 58.34
2020-10-07 58.86 55.86 58.36 57.29 71500.0 56.74
2020-10-06 60.18 57.56 58.9 57.93 56100.0 57.37
2020-10-05 59.87 57.49 59.74 58.39 40700.0 57.83
2020-10-02 60.6 56.75 57.23 59.74 44500.0 59.16
2020-10-01 58.38 56.33 56.81 58.29 63400.0 57.73
2020-09-30 57.73 56.0 56.83 56.99 72300.0 56.44
2020-09-29 57.25 54.81 57.1 56.14 32700.0 55.6
2020-09-28 57.88 55.29 55.29 57.42 50400.0 56.86
2020-09-25 55.31 54.22 54.5 54.64 33700.0 54.11
2020-09-24 56.21 52.77 53.25 54.94 56200.0 54.41
2020-09-23 56.25 53.21 55.67 53.42 65100.0 52.9
2020-09-22 57.6 55.14 56.71 56.18 51100.0 55.64
2020-09-21 59.0 55.6 59.0 56.72 75200.0 56.17
2020-09-18 64.13 60.06 64.13 60.3 188400.0 59.72
2020-09-17 64.87 63.12 64.52 63.6 42800.0 62.99
2020-09-16 66.53 65.01 65.41 65.34 52300.0 64.71
2020-09-15 67.3 65.06 67.28 65.17 22300.0 64.54
2020-09-14 67.35 64.39 64.39 66.88 42300.0 65.55
2020-09-11 66.75 63.71 66.23 64.09 48400.0 62.82
2020-09-10 67.66 65.1 66.39 65.64 58600.0 64.33
2020-09-09 68.58 66.3 67.3 66.58 44800.0 65.26
2020-09-08 68.27 66.17 68.25 66.21 34600.0 64.89
2020-09-04 69.03 67.5 68.56 68.51 37800.0 67.15
2020-09-03 69.73 66.69 68.73 67.72 39900.0 66.37
2020-09-02 68.63 67.02 67.02 68.63 38900.0 67.27
2020-09-01 67.78 66.26 66.4 67.28 37300.0 65.94
2020-08-31 69.1 66.38 69.1 66.72 68200.0 65.39
2020-08-28 69.84 68.24 69.84 69.11 38200.0 67.74
2020-08-27 70.62 67.35 67.35 69.71 33200.0 68.32
2020-08-26 68.84 66.26 67.81 67.33 30400.0 65.99
2020-08-25 68.76 67.06 68.76 68.18 29200.0 66.82
2020-08-24 69.32 66.42 69.32 68.1 60700.0 66.75
2020-08-21 69.69 67.62 69.01 68.41 33600.0 67.05
2020-08-20 69.79 66.9 66.9 69.2 26400.0 67.82
2020-08-19 70.35 67.44 70.32 67.69 58200.0 66.34
2020-08-18 71.03 69.0 70.52 70.58 63200.0 69.18
2020-08-17 71.9 70.55 71.65 70.78 24300.0 69.37
2020-08-14 72.84 70.8 72.17 71.87 32000.0 70.44
2020-08-13 73.8 71.81 72.87 72.34 23800.0 70.9
2020-08-12 75.49 72.97 75.38 73.6 27900.0 72.14
2020-08-11 77.31 74.26 77.31 74.66 32900.0 73.18
2020-08-10 76.46 72.86 73.36 75.93 41300.0 74.42
2020-08-07 72.97 70.47 70.47 72.86 26800.0 71.41
2020-08-06 71.94 70.4 70.4 70.94 28000.0 69.53
2020-08-05 72.51 69.38 72.29 70.7 32700.0 69.29
2020-08-04 71.46 69.91 69.95 71.35 28400.0 69.93
2020-08-03 70.71 68.36 70.18 70.55 52900.0 69.15
2020-07-31 69.81 65.53 67.65 69.58 81500.0 68.2
2020-07-30 69.14 67.25 68.36 68.1 31900.0 66.75
2020-07-29 69.97 67.85 67.85 69.81 38900.0 68.42
2020-07-28 68.76 66.38 66.75 67.91 30000.0 66.56
2020-07-27 67.81 66.25 66.91 67.7 25600.0 66.35
2020-07-24 69.87 66.76 68.42 67.42 24500.0 66.08
2020-07-23 70.57 67.63 68.83 68.84 44600.0 67.47
2020-07-22 70.05 67.49 67.49 69.8 50100.0 68.41
2020-07-21 69.73 66.7 67.55 68.48 50800.0 67.12
2020-07-20 67.8 65.51 67.0 66.67 38600.0 65.34
2020-07-17 68.61 66.2 67.21 67.69 28200.0 66.34
2020-07-16 69.45 66.06 69.45 66.92 40100.0 65.59
2020-07-15 71.26 67.86 69.37 69.65 60500.0 68.26
2020-07-14 70.11 66.43 68.42 68.05 40100.0 66.7
2020-07-13 71.09 67.26 69.22 68.71 38400.0 67.34
2020-07-10 68.47 67.05 67.09 68.31 41400.0 66.95
2020-07-09 69.21 66.26 69.21 67.09 48200.0 65.76
2020-07-08 72.57 68.9 72.0 69.93 49400.0 68.54
2020-07-07 75.17 71.21 74.47 71.81 49400.0 70.38
2020-07-06 79.38 75.38 79.09 75.82 31800.0 74.31
2020-07-02 82.85 77.0 82.14 77.53 38700.0 75.99
2020-07-01 82.35 78.76 79.38 79.95 46400.0 78.36
2020-06-30 80.9 78.89 79.44 79.49 47700.0 77.91
2020-06-29 80.26 74.96 75.17 79.9 56800.0 78.31
2020-06-26 77.57 73.4 75.97 73.58 116900.0 72.12
2020-06-25 77.67 75.19 75.88 77.2 84900.0 75.66
2020-06-24 82.38 75.0 81.64 76.73 83300.0 75.2
2020-06-23 88.0 82.65 88.0 83.0 32400.0 81.35
2020-06-22 86.46 84.04 85.18 86.04 49500.0 84.33
2020-06-19 89.2 84.83 89.04 85.18 231300.0 83.49
2020-06-18 90.95 88.22 88.22 88.63 37100.0 86.87
2020-06-17 94.75 89.54 94.02 89.79 55500.0 88.0
2020-06-16 96.57 91.74 95.41 92.86 47200.0 91.01
2020-06-15 93.02 86.75 86.75 91.66 62200.0 89.84
2020-06-12 94.0 87.96 94.0 91.22 43400.0 88.73
2020-06-11 92.81 88.45 92.42 88.8 52100.0 86.38
2020-06-10 100.71 95.38 100.71 96.45 37200.0 93.82
2020-06-09 102.29 99.18 100.42 101.2 42900.0 98.44
2020-06-08 104.56 101.56 103.79 103.35 39500.0 100.53
2020-06-05 104.02 100.95 101.14 101.86 54500.0 99.08
2020-06-04 97.19 93.36 95.31 96.81 34200.0 94.17
2020-06-03 98.78 94.01 94.57 96.74 37800.0 94.1
2020-06-02 94.3 92.01 93.93 92.33 38700.0 89.81
2020-06-01 95.3 92.75 93.63 92.75 49400.0 90.22
2020-05-29 95.02 91.79 93.08 93.39 70000.0 90.84
2020-05-28 100.0 93.4 100.0 94.48 57100.0 91.9
2020-05-27 99.47 93.2 99.0 98.97 45900.0 96.27
2020-05-26 96.76 92.45 94.04 95.75 55400.0 93.14
2020-05-22 90.51 87.87 89.39 89.65 41700.0 87.2
2020-05-21 93.24 88.36 92.01 89.38 33000.0 86.94
2020-05-20 92.64 87.82 89.29 92.09 56500.0 89.58
2020-05-19 90.02 86.1 88.83 86.58 47900.0 84.22
2020-05-18 92.4 85.43 85.43 90.08 84400.0 87.62
2020-05-15 82.35 79.15 82.35 81.38 208600.0 79.16
2020-05-14 82.06 77.0 80.67 82.02 80600.0 79.78
2020-05-13 87.21 82.3 86.64 83.0 59000.0 80.73
2020-05-12 96.98 87.01 96.98 87.62 74700.0 85.23
2020-05-11 99.41 92.53 97.87 96.19 57600.0 93.56
2020-05-08 100.32 97.75 98.89 100.04 43600.0 97.31
2020-05-07 100.0 95.01 97.19 96.42 37900.0 93.79
2020-05-06 101.3 94.88 98.53 95.35 36000.0 92.75
2020-05-05 104.98 98.03 103.4 98.59 44100.0 95.9
2020-05-04 101.25 97.17 100.76 101.25 47800.0 98.49
2020-05-01 104.92 98.91 102.85 102.68 56800.0 99.88
2020-04-30 107.95 101.26 106.69 106.96 63300.0 104.04
2020-04-29 113.52 106.44 109.16 110.26 47200.0 107.25
2020-04-28 111.16 102.94 102.94 105.31 49600.0 102.44
2020-04-27 101.3 92.35 94.19 98.67 48500.0 95.98
2020-04-24 95.72 93.14 95.59 93.47 31200.0 90.92
2020-04-23 97.99 93.65 97.32 95.4 35200.0 92.8
2020-04-22 100.79 95.47 100.79 97.49 49300.0 94.83
2020-04-21 98.78 93.21 95.05 97.26 46100.0 94.6
2020-04-20 102.55 97.45 101.13 97.58 37300.0 94.92
2020-04-17 106.74 101.25 101.85 104.88 57800.0 102.02
2020-04-16 100.75 94.86 100.75 97.91 62300.0 95.24
2020-04-15 107.68 98.27 105.95 100.53 56700.0 97.79
2020-04-14 112.45 107.69 110.09 109.26 52800.0 106.28
2020-04-13 112.03 106.02 111.44 107.79 60000.0 104.85
2020-04-09 114.23 107.71 107.71 113.11 50000.0 110.02
2020-04-08 106.88 98.96 104.23 106.25 69700.0 103.35
2020-04-07 106.37 99.0 103.41 100.49 61000.0 97.75
2020-04-06 99.73 94.99 96.37 99.33 72100.0 96.62
2020-04-03 92.52 86.43 90.93 91.57 120900.0 89.07
2020-04-02 93.0 81.0 82.09 91.5 75300.0 89.0
2020-04-01 95.07 82.29 95.07 85.51 100600.0 83.18
2020-03-31 100.81 91.58 98.02 100.81 124600.0 98.06
2020-03-30 98.35 90.61 95.33 98.34 86300.0 95.66
2020-03-27 100.06 91.72 95.06 93.99 66100.0 91.42
2020-03-26 99.82 85.24 85.24 98.74 80200.0 96.04
2020-03-25 89.33 70.2 70.77 83.91 88000.0 81.62
2020-03-24 70.33 61.33 61.33 70.25 81600.0 68.33
2020-03-23 67.07 59.56 67.0 63.02 125500.0 61.3
2020-03-20 73.71 65.24 67.96 67.5 135600.0 65.66
2020-03-19 73.14 54.54 55.83 66.45 98500.0 64.64
2020-03-18 66.7 56.61 66.7 56.62 83900.0 55.07
2020-03-17 72.56 62.07 63.15 72.18 93700.0 70.21
2020-03-16 74.62 62.63 74.52 63.14 93900.0 61.42
2020-03-13 85.27 77.36 85.27 84.49 112700.0 81.52
2020-03-12 94.74 80.58 90.33 80.59 115000.0 77.75
2020-03-11 106.05 96.72 105.97 97.27 55500.0 93.85
2020-03-10 108.87 101.29 104.31 108.77 57000.0 104.94
2020-03-09 109.49 102.62 107.04 103.0 84200.0 99.38
2020-03-06 114.17 108.27 110.1 111.49 47300.0 107.57
2020-03-05 112.82 107.19 109.51 112.53 104300.0 108.57
2020-03-04 112.18 108.0 109.53 112.05 59100.0 108.11
2020-03-03 112.68 107.19 110.0 107.89 44000.0 104.09
2020-03-02 110.7 106.92 108.23 110.25 48100.0 106.37
2020-02-28 111.49 105.28 109.95 107.72 121700.0 103.93
2020-02-27 119.18 112.1 117.21 112.1 55200.0 108.16
2020-02-26 122.57 118.74 119.39 120.12 30200.0 115.89
2020-02-25 124.2 119.15 123.75 119.96 45100.0 115.74
2020-02-24 124.43 121.94 122.82 123.51 32100.0 119.16
2020-02-21 126.41 124.89 125.5 125.13 46600.0 120.73
2020-02-20 125.59 123.05 125.39 125.11 35000.0 120.71
2020-02-19 128.02 125.14 128.02 125.89 33800.0 121.46
2020-02-18 130.02 127.69 129.94 128.03 38000.0 123.53