Universal Health Realty Income Trust (UHT)

UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	42.93	43.68	42.87	43.13	43.13	-0.21%	39,321
Mar 9, 2026	42.74	43.98	42.49	43.22	43.22	0.02%	77,643
Mar 6, 2026	42.87	43.26	41.96	43.21	43.21	0.51%	55,475
Mar 5, 2026	43.32	43.70	42.57	42.99	42.99	-1.74%	59,051
Mar 4, 2026	43.99	43.99	43.16	43.75	43.75	-0.05%	56,796
Mar 3, 2026	43.73	43.94	42.97	43.77	43.77	-0.75%	54,548
Mar 2, 2026	43.39	44.16	43.03	44.10	44.10	1.10%	53,000
Feb 27, 2026	44.09	44.63	43.16	43.62	43.62	-1.29%	85,569
Feb 26, 2026	44.17	44.70	43.84	44.19	44.19	0.23%	86,009
Feb 25, 2026	43.56	44.20	42.91	44.09	44.09	1.22%	60,958
Feb 24, 2026	43.69	43.86	43.16	43.56	43.56	0.09%	55,609
Feb 23, 2026	43.25	43.65	42.97	43.52	43.52	0.88%	41,125
Feb 20, 2026	43.00	43.38	42.44	43.14	43.14	0.63%	42,239
Feb 19, 2026	42.63	43.28	42.42	42.87	42.87	0.75%	40,577
Feb 18, 2026	43.68	44.01	42.46	42.55	42.55	-3.05%	55,100
Feb 17, 2026	43.55	44.14	43.02	43.89	43.89	1.60%	55,340
Feb 13, 2026	43.19	43.39	42.50	43.20	43.20	0.75%	49,662
Feb 12, 2026	43.29	43.73	42.86	42.88	42.88	-0.35%	70,123
Feb 11, 2026	42.49	43.10	42.26	43.03	43.03	1.41%	51,981
Feb 10, 2026	42.66	42.86	42.23	42.43	42.43	-0.05%	64,360
Feb 9, 2026	42.16	42.46	41.60	42.45	42.45	0.83%	53,086
Feb 6, 2026	42.51	43.10	41.88	42.10	42.10	-1.41%	83,363
Feb 5, 2026	41.58	42.70	41.40	42.70	42.70	3.64%	125,042
Feb 4, 2026	40.63	41.74	40.54	41.20	41.20	2.16%	121,733
Feb 3, 2026	40.02	40.54	39.71	40.33	40.33	0.57%	76,008
Feb 2, 2026	39.75	40.24	39.58	40.10	40.10	0.93%	61,167
Jan 30, 2026	39.00	39.80	38.84	39.73	39.73	1.90%	89,904
Jan 29, 2026	38.32	39.17	38.32	38.99	38.99	2.07%	55,719
Jan 28, 2026	39.08	39.16	38.11	38.20	38.20	-2.15%	51,234
Jan 27, 2026	38.78	39.09	38.72	39.04	39.04	0.46%	39,554
Jan 26, 2026	39.10	39.52	38.42	38.86	38.86	-0.33%	77,109
Jan 23, 2026	39.30	39.69	38.76	38.99	38.99	-0.97%	46,665
Jan 22, 2026	39.67	40.09	39.26	39.37	39.37	-0.68%	38,622
Jan 21, 2026	39.98	40.40	39.16	39.64	39.64	-0.90%	56,525
Jan 20, 2026	40.04	40.30	39.53	40.00	40.00	-0.79%	62,487
Jan 16, 2026	39.89	40.58	39.48	40.32	40.32	0.70%	60,778
Jan 15, 2026	39.47	40.50	39.47	40.04	40.04	0.60%	65,615
Jan 14, 2026	39.53	39.89	39.15	39.80	39.80	0.53%	53,134
Jan 13, 2026	39.78	39.90	39.32	39.59	39.59	-0.48%	53,823
Jan 12, 2026	39.61	40.01	39.50	39.78	39.78	0.73%	83,580
Jan 9, 2026	39.89	40.22	39.34	39.49	39.49	-1.32%	54,215
Jan 8, 2026	39.74	40.50	39.74	40.02	40.02	-	46,100
Jan 7, 2026	39.80	40.35	39.70	40.02	40.02	0.70%	39,913
Jan 6, 2026	39.27	39.98	39.27	39.74	39.74	0.61%	50,518
Jan 5, 2026	38.98	39.73	38.77	39.50	39.50	0.61%	68,672
Jan 2, 2026	39.25	39.32	38.55	39.26	39.26	0.13%	63,951
Dec 31, 2025	39.50	39.77	38.91	39.21	39.21	-0.78%	212,798
Dec 30, 2025	39.35	39.70	39.05	39.52	39.52	0.56%	84,915
Dec 29, 2025	39.25	39.56	38.97	39.30	39.30	-0.08%	118,699
Dec 26, 2025	39.64	39.64	39.01	39.33	39.33	-0.81%	60,256

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.