Universal Health Realty Income Trust (UHT)
NYSE: UHT · Real-Time Price · USD
36.45
+0.04 (0.11%)
At close: Oct 27, 2025, 4:00 PM EDT
36.45
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT
UHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 36.15 | 36.15 | 36.00 | 36.12 | - | -0.80% | 5,420 |
| 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 | 40.58 | -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 |