Universal Health Realty Income Trust (UHT)

UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	40.29	40.86	39.71	40.76	40.76	1.52%	70,548
May 13, 2026	39.88	40.25	39.68	40.15	40.15	0.35%	74,740
May 12, 2026	40.41	40.86	39.94	40.01	40.01	-0.84%	79,596
May 11, 2026	40.61	41.09	40.15	40.35	40.35	-0.64%	44,797
May 8, 2026	40.70	41.23	40.46	40.61	40.61	-0.22%	35,032
May 7, 2026	40.30	40.94	40.00	40.70	40.70	0.89%	59,273
May 6, 2026	40.55	40.93	40.10	40.34	40.34	-0.25%	62,876
May 5, 2026	39.98	40.60	39.88	40.44	40.44	1.46%	58,429
May 4, 2026	40.35	40.75	39.68	39.86	39.86	-1.73%	77,288
May 1, 2026	40.72	40.76	40.10	40.56	40.56	-0.34%	55,595
Apr 30, 2026	40.54	41.18	40.47	40.70	40.70	0.17%	51,038
Apr 29, 2026	40.45	40.74	40.21	40.63	40.63	-0.42%	54,833
Apr 28, 2026	41.80	41.80	40.61	40.80	40.80	-0.15%	61,568
Apr 27, 2026	40.51	41.52	40.51	40.86	40.86	0.22%	52,093
Apr 24, 2026	40.48	41.20	40.48	40.77	40.77	0.20%	53,426
Apr 23, 2026	40.95	41.21	40.52	40.69	40.69	-0.02%	42,062
Apr 22, 2026	41.36	41.51	40.31	40.70	40.70	-1.60%	113,112
Apr 21, 2026	42.47	42.47	41.26	41.36	41.36	-2.91%	67,441
Apr 20, 2026	42.82	43.00	42.36	42.60	42.60	-0.91%	38,579
Apr 17, 2026	42.59	43.06	42.50	42.99	42.99	1.51%	44,212
Apr 16, 2026	42.56	42.93	42.18	42.35	42.35	-0.82%	58,927
Apr 15, 2026	42.90	42.90	42.46	42.70	42.70	-0.95%	46,387
Apr 14, 2026	42.60	43.15	42.60	43.11	43.11	0.70%	58,567
Apr 13, 2026	42.89	43.09	42.14	42.81	42.81	-0.42%	45,176
Apr 10, 2026	43.10	43.44	42.46	42.99	42.99	0.21%	45,677
Apr 9, 2026	42.00	43.24	41.84	42.90	42.90	1.85%	60,738
Apr 8, 2026	42.18	42.64	41.71	42.12	42.12	0.91%	67,388
Apr 7, 2026	41.28	41.97	40.90	41.74	41.74	1.61%	49,313
Apr 6, 2026	40.67	41.54	40.47	41.08	41.08	0.64%	70,277
Apr 2, 2026	40.58	40.96	40.34	40.82	40.82	0.47%	46,322
Apr 1, 2026	40.46	41.00	40.08	40.63	40.63	0.40%	45,754
Mar 31, 2026	40.56	40.80	40.11	40.47	40.47	0.67%	84,124
Mar 30, 2026	40.06	40.37	39.86	40.20	40.20	1.01%	76,855
Mar 27, 2026	40.35	40.67	39.71	39.80	39.80	-1.12%	107,765
Mar 26, 2026	39.99	40.68	39.81	40.25	40.25	0.63%	52,871
Mar 25, 2026	40.17	40.53	39.60	40.00	40.00	-0.22%	64,211
Mar 24, 2026	40.29	40.75	39.75	40.09	40.09	-1.40%	51,726
Mar 23, 2026	40.26	41.13	39.74	40.66	40.66	0.49%	86,279
Mar 20, 2026	42.88	42.95	40.30	40.46	39.72	-5.11%	244,525
Mar 19, 2026	42.96	43.36	42.29	42.64	41.85	-1.41%	99,932
Mar 18, 2026	43.49	44.10	43.00	43.25	42.45	-0.76%	57,629
Mar 17, 2026	43.88	44.19	43.54	43.58	42.78	-0.14%	66,265
Mar 16, 2026	43.14	44.09	43.14	43.64	42.84	2.11%	57,822
Mar 13, 2026	43.08	43.25	42.29	42.74	41.95	-0.07%	39,450
Mar 12, 2026	42.63	43.50	42.48	42.77	41.98	-0.16%	42,763
Mar 11, 2026	42.78	43.50	42.48	42.84	42.05	-0.67%	29,310
Mar 10, 2026	42.93	43.68	42.87	43.13	42.34	-0.21%	39,321
Mar 9, 2026	42.74	43.98	42.49	43.22	42.42	0.02%	77,844
Mar 6, 2026	42.87	43.26	41.96	43.21	42.41	0.51%	56,476
Mar 5, 2026	43.32	43.70	42.57	42.99	42.20	-1.74%	59,285

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.