Universal Health Realty Income Trust (UHT)
NYSE: UHT · Real-Time Price · USD
40.26
+0.82 (2.08%)
Aug 22, 2025, 4:00 PM - Market closed

UHT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202539.5440.5239.2640.2640.262.08%103,842
Aug 21, 202539.3839.6839.2539.4439.44-0.40%66,363
Aug 20, 202539.5039.8039.2639.6039.600.48%55,021
Aug 19, 202538.7739.4238.7739.4139.412.26%60,064
Aug 18, 202538.6038.8138.2838.5438.540.29%62,268
Aug 15, 202538.4438.5038.0138.4338.430.08%77,641
Aug 14, 202539.4039.4438.2738.4038.40-2.81%68,926
Aug 13, 202539.5939.7139.2939.5139.51-0.35%64,785
Aug 12, 202538.6739.6538.5639.6539.652.91%70,895
Aug 11, 202538.7839.0438.5038.5338.53-0.46%65,918
Aug 8, 202538.1638.7438.0038.7138.711.79%63,683
Aug 7, 202538.1138.4637.6938.0338.030.05%72,456
Aug 6, 202539.3539.4737.6838.0138.01-3.43%123,906
Aug 5, 202539.1739.5138.9539.3639.360.36%54,458
Aug 4, 202538.5939.3238.4039.2239.221.61%71,021
Aug 1, 202539.0039.0838.5038.6038.60-0.49%68,343
Jul 31, 202538.7439.0738.4738.7938.790.13%93,000
Jul 30, 202540.1940.2738.4938.7438.74-3.58%88,491
Jul 29, 202540.9541.0739.6240.1840.18-1.86%82,780
Jul 28, 202541.2241.4840.8540.9440.94-0.63%54,979
Jul 25, 202541.9941.9941.0541.2041.20-1.08%51,645
Jul 24, 202541.5741.9041.5041.6541.65-0.45%46,156
Jul 23, 202541.4141.8841.0641.8441.841.23%52,822
Jul 22, 202540.9741.6240.9741.3341.331.15%64,363
Jul 21, 202540.6341.1440.6340.8640.860.81%72,799
Jul 18, 202540.7940.8540.2440.5340.53-0.39%49,231
Jul 17, 202541.1041.4740.5540.6940.69-1.36%77,991
Jul 16, 202540.9641.5640.6341.2541.251.00%69,951
Jul 15, 202541.5641.6940.8240.8440.84-1.73%60,607
Jul 14, 202540.6541.6340.6541.5641.561.79%50,989
Jul 11, 202540.7641.0640.3040.8340.83-0.56%49,439
Jul 10, 202541.0041.4840.8741.0641.060.37%51,477
Jul 9, 202541.0741.1240.4240.9140.910.17%43,984
Jul 8, 202541.0041.3040.7040.8440.84-0.17%56,702
Jul 7, 202541.2041.6040.6540.9140.91-0.92%65,318
Jul 3, 202541.1641.5040.8141.2941.290.15%34,913
Jul 2, 202540.6441.3040.3541.2341.231.73%62,947
Jul 1, 202540.0140.9039.9040.5340.531.40%80,715
Jun 30, 202539.9640.1239.4039.9739.97-67,334
Jun 27, 202540.2840.7239.6439.9739.97-0.35%129,409
Jun 26, 202539.8940.2039.5640.1140.110.78%75,141
Jun 25, 202540.6440.7039.6039.8039.80-2.40%71,403
Jun 24, 202540.9941.1940.5540.7840.78-0.54%67,554
Jun 23, 202540.7841.2740.1741.0041.00-1.23%74,291
Jun 20, 202541.4741.9541.1641.5140.770.73%168,395
Jun 18, 202541.0041.4940.8741.2140.480.12%64,060
Jun 17, 202540.9041.4640.7341.1640.430.66%56,990
Jun 16, 202541.1741.3140.4140.8940.170.07%62,477
Jun 13, 202540.9140.9240.3840.8640.14-0.75%51,155
Jun 12, 202540.2141.2640.1841.1740.442.46%81,440