Universal Health Realty Income Trust (UHT)
NYSE: UHT · Real-Time Price · USD
37.72
-0.76 (-1.98%)
Oct 6, 2025, 12:41 PM EDT - Market open
UHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.62 | 39.08 | 38.40 | 38.48 | 38.48 | -0.36% | 54,717 |
| Oct 2, 2025 | 38.80 | 39.02 | 38.35 | 38.62 | 38.62 | -0.97% | 58,775 |
| Oct 1, 2025 | 39.23 | 39.33 | 38.69 | 39.00 | 39.00 | -0.43% | 44,951 |
| Sep 30, 2025 | 38.66 | 39.21 | 38.58 | 39.17 | 39.17 | 1.45% | 61,694 |
| Sep 29, 2025 | 38.80 | 39.18 | 38.44 | 38.61 | 38.61 | -1.23% | 67,984 |
| Sep 26, 2025 | 39.18 | 39.36 | 38.81 | 39.09 | 39.09 | 0.23% | 61,846 |
| Sep 25, 2025 | 38.80 | 39.18 | 38.60 | 39.00 | 39.00 | 0.46% | 64,425 |
| Sep 24, 2025 | 39.47 | 39.55 | 38.77 | 38.82 | 38.82 | -1.67% | 55,826 |
| Sep 23, 2025 | 38.93 | 39.79 | 38.78 | 39.48 | 39.48 | 1.08% | 122,134 |
| Sep 22, 2025 | 40.64 | 41.00 | 38.85 | 39.06 | 39.06 | -5.54% | 130,581 |
| Sep 19, 2025 | 41.97 | 42.26 | 41.24 | 41.35 | 40.58 | -1.64% | 196,645 |
| Sep 18, 2025 | 41.58 | 42.26 | 41.52 | 42.04 | 41.26 | 1.01% | 80,491 |
| Sep 17, 2025 | 41.01 | 42.46 | 41.01 | 41.62 | 40.85 | 1.49% | 80,745 |
| Sep 16, 2025 | 42.00 | 42.10 | 40.88 | 41.01 | 40.25 | -2.26% | 68,283 |
| Sep 15, 2025 | 42.00 | 42.02 | 41.62 | 41.96 | 41.18 | 1.18% | 69,735 |
| Sep 12, 2025 | 42.00 | 42.00 | 41.32 | 41.47 | 40.70 | -1.26% | 59,798 |
| Sep 11, 2025 | 41.18 | 42.08 | 41.06 | 42.00 | 41.22 | 2.36% | 60,609 |
| Sep 10, 2025 | 41.06 | 41.20 | 40.67 | 41.03 | 40.27 | -0.22% | 51,433 |
| Sep 9, 2025 | 40.89 | 41.15 | 40.59 | 41.12 | 40.36 | 0.51% | 47,474 |
| Sep 8, 2025 | 41.00 | 41.06 | 40.61 | 40.91 | 40.15 | -1.09% | 63,077 |
| Sep 5, 2025 | 41.13 | 41.44 | 40.75 | 41.36 | 40.59 | 1.00% | 110,457 |
| Sep 4, 2025 | 40.75 | 41.00 | 40.45 | 40.95 | 40.19 | 1.06% | 38,250 |
| Sep 3, 2025 | 40.37 | 40.82 | 40.14 | 40.52 | 39.77 | -0.37% | 45,489 |
| Sep 2, 2025 | 40.45 | 40.77 | 40.44 | 40.67 | 39.91 | 0.20% | 64,220 |
| Aug 29, 2025 | 40.35 | 40.60 | 40.21 | 40.59 | 39.84 | 0.95% | 45,893 |
| Aug 28, 2025 | 40.85 | 41.04 | 40.06 | 40.21 | 39.46 | -1.42% | 47,104 |
| Aug 27, 2025 | 40.47 | 41.13 | 40.47 | 40.79 | 40.03 | 0.99% | 67,050 |
| Aug 26, 2025 | 40.37 | 40.52 | 40.16 | 40.39 | 39.64 | 0.07% | 47,411 |
| Aug 25, 2025 | 40.11 | 40.38 | 39.89 | 40.36 | 39.61 | 0.25% | 46,861 |
| Aug 22, 2025 | 39.54 | 40.52 | 39.26 | 40.26 | 39.51 | 2.08% | 103,842 |
| Aug 21, 2025 | 39.38 | 39.68 | 39.25 | 39.44 | 38.71 | -0.40% | 66,363 |
| Aug 20, 2025 | 39.50 | 39.80 | 39.26 | 39.60 | 38.86 | 0.48% | 55,021 |
| Aug 19, 2025 | 38.77 | 39.42 | 38.77 | 39.41 | 38.68 | 2.26% | 60,064 |
| Aug 18, 2025 | 38.60 | 38.81 | 38.28 | 38.54 | 37.82 | 0.29% | 62,268 |
| Aug 15, 2025 | 38.44 | 38.50 | 38.01 | 38.43 | 37.72 | 0.08% | 77,641 |
| Aug 14, 2025 | 39.40 | 39.44 | 38.27 | 38.40 | 37.69 | -2.81% | 68,926 |
| Aug 13, 2025 | 39.59 | 39.71 | 39.29 | 39.51 | 38.78 | -0.35% | 64,785 |
| Aug 12, 2025 | 38.67 | 39.65 | 38.56 | 39.65 | 38.91 | 2.91% | 70,895 |
| Aug 11, 2025 | 38.78 | 39.04 | 38.50 | 38.53 | 37.81 | -0.46% | 65,918 |
| Aug 8, 2025 | 38.16 | 38.74 | 38.00 | 38.71 | 37.99 | 1.79% | 63,683 |
| Aug 7, 2025 | 38.11 | 38.46 | 37.69 | 38.03 | 37.32 | 0.05% | 72,456 |
| Aug 6, 2025 | 39.35 | 39.47 | 37.68 | 38.01 | 37.30 | -3.43% | 123,906 |
| Aug 5, 2025 | 39.17 | 39.51 | 38.95 | 39.36 | 38.63 | 0.36% | 54,458 |
| Aug 4, 2025 | 38.59 | 39.32 | 38.40 | 39.22 | 38.49 | 1.61% | 71,021 |
| Aug 1, 2025 | 39.00 | 39.08 | 38.50 | 38.60 | 37.88 | -0.49% | 68,343 |
| Jul 31, 2025 | 38.74 | 39.07 | 38.47 | 38.79 | 38.07 | 0.13% | 93,000 |
| Jul 30, 2025 | 40.19 | 40.27 | 38.49 | 38.74 | 38.02 | -3.58% | 88,491 |
| Jul 29, 2025 | 40.95 | 41.07 | 39.62 | 40.18 | 39.43 | -1.86% | 82,780 |
| Jul 28, 2025 | 41.22 | 41.48 | 40.85 | 40.94 | 40.18 | -0.63% | 54,979 |
| Jul 25, 2025 | 41.99 | 41.99 | 41.05 | 41.20 | 40.43 | -1.08% | 51,645 |