Universal Health Realty Income Trust (UHT)
NYSE: UHT · Real-Time Price · USD
40.65
-0.42 (-1.02%)
At close: Nov 28, 2025, 4:00 PM EST
40.65
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
UHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 40.91 | 41.14 | 40.60 | 40.85 | - | -0.54% | 12,260 |
| Nov 26, 2025 | 40.72 | 41.68 | 40.55 | 41.07 | 41.07 | 0.20% | 144,930 |
| Nov 25, 2025 | 40.52 | 41.37 | 40.24 | 40.99 | 40.99 | 2.04% | 167,008 |
| Nov 24, 2025 | 40.32 | 40.53 | 39.91 | 40.17 | 40.17 | -0.79% | 465,009 |
| Nov 21, 2025 | 39.87 | 40.63 | 39.67 | 40.49 | 40.49 | 2.07% | 91,737 |
| Nov 20, 2025 | 39.46 | 39.72 | 39.16 | 39.67 | 39.67 | 1.10% | 73,196 |
| Nov 19, 2025 | 39.68 | 39.79 | 39.12 | 39.24 | 39.24 | -1.56% | 63,211 |
| Nov 18, 2025 | 39.89 | 39.95 | 39.40 | 39.86 | 39.86 | 0.05% | 69,944 |
| Nov 17, 2025 | 39.64 | 40.16 | 39.57 | 39.84 | 39.84 | 0.68% | 98,774 |
| Nov 14, 2025 | 39.75 | 39.75 | 38.60 | 39.57 | 39.57 | 0.05% | 74,253 |
| Nov 13, 2025 | 39.33 | 39.62 | 39.00 | 39.55 | 39.55 | 0.28% | 92,975 |
| Nov 12, 2025 | 39.20 | 39.80 | 38.78 | 39.44 | 39.44 | -0.25% | 105,448 |
| Nov 11, 2025 | 39.20 | 39.60 | 38.79 | 39.54 | 39.54 | 1.25% | 63,334 |
| Nov 10, 2025 | 38.80 | 39.22 | 38.36 | 39.05 | 39.05 | 0.46% | 86,648 |
| Nov 7, 2025 | 37.99 | 38.87 | 37.51 | 38.87 | 38.87 | 2.89% | 86,652 |
| Nov 6, 2025 | 38.68 | 38.77 | 37.70 | 37.78 | 37.78 | -3.05% | 97,860 |
| Nov 5, 2025 | 38.67 | 39.00 | 38.21 | 38.97 | 38.97 | 0.93% | 62,608 |
| Nov 4, 2025 | 38.40 | 38.68 | 37.81 | 38.61 | 38.61 | 1.02% | 77,000 |
| Nov 3, 2025 | 37.90 | 38.57 | 37.20 | 38.22 | 38.22 | - | 82,670 |
| Oct 31, 2025 | 38.10 | 38.28 | 37.24 | 38.22 | 38.22 | 1.65% | 94,052 |
| Oct 30, 2025 | 36.41 | 37.65 | 36.32 | 37.60 | 37.60 | 3.27% | 93,420 |
| Oct 29, 2025 | 36.92 | 37.15 | 36.19 | 36.41 | 36.41 | -2.12% | 106,393 |
| Oct 28, 2025 | 36.16 | 37.54 | 35.69 | 37.20 | 37.20 | 2.06% | 90,125 |
| Oct 27, 2025 | 36.31 | 36.63 | 35.90 | 36.45 | 36.45 | 0.11% | 81,457 |
| Oct 24, 2025 | 36.26 | 36.92 | 36.05 | 36.41 | 36.41 | 0.83% | 42,992 |
| Oct 23, 2025 | 36.86 | 37.16 | 36.04 | 36.11 | 36.11 | -1.34% | 56,641 |
| Oct 22, 2025 | 36.71 | 37.04 | 36.51 | 36.60 | 36.60 | 0.25% | 61,689 |
| Oct 21, 2025 | 36.57 | 36.99 | 36.30 | 36.51 | 36.51 | 0.22% | 68,140 |
| Oct 20, 2025 | 36.12 | 36.58 | 36.00 | 36.43 | 36.43 | 1.08% | 57,237 |
| Oct 17, 2025 | 35.95 | 36.59 | 35.83 | 36.04 | 36.04 | 0.28% | 94,753 |
| Oct 16, 2025 | 36.02 | 36.32 | 35.66 | 35.94 | 35.94 | -0.42% | 84,965 |
| Oct 15, 2025 | 35.90 | 36.57 | 35.75 | 36.09 | 36.09 | 0.45% | 77,909 |
| Oct 14, 2025 | 35.37 | 35.93 | 35.37 | 35.93 | 35.93 | 1.70% | 96,916 |
| Oct 13, 2025 | 36.20 | 36.35 | 35.26 | 35.33 | 35.33 | -2.27% | 116,129 |
| Oct 10, 2025 | 36.32 | 36.63 | 35.87 | 36.15 | 36.15 | -0.36% | 75,881 |
| Oct 9, 2025 | 36.93 | 36.93 | 36.22 | 36.28 | 36.28 | -1.44% | 80,685 |
| Oct 8, 2025 | 37.12 | 37.42 | 36.72 | 36.81 | 36.81 | -1.18% | 84,664 |
| Oct 7, 2025 | 37.10 | 37.56 | 36.79 | 37.25 | 37.25 | 0.22% | 96,982 |
| Oct 6, 2025 | 38.34 | 38.50 | 37.12 | 37.17 | 37.17 | -3.40% | 103,991 |
| 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 | 40.61 | -1.64% | 196,645 |