Universal Health Realty Income Trust (UHT)

NYSE: UHT · Real-Time Price · USD

39.79

-0.81 (-2.00%)

At close: Sep 18, 2026, 4:00 PM EDT

40.01

+0.22 (0.55%)

After-hours: Sep 18, 2026, 7:58 PM EDT

UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.32	40.61	39.68	39.79	39.79	-2.00%	186,793
Sep 17, 2026	40.82	41.17	40.23	40.60	40.60	-0.51%	104,124
Sep 16, 2026	40.92	41.48	40.46	40.81	40.81	0.17%	110,004
Sep 15, 2026	41.00	41.30	40.55	40.74	40.74	-0.92%	60,036
Sep 14, 2026	40.63	41.22	40.63	41.12	41.12	1.78%	115,330
Sep 11, 2026	41.56	41.62	40.33	40.40	40.40	-1.75%	91,772
Sep 10, 2026	40.98	41.30	40.52	41.12	41.12	0.91%	97,664
Sep 9, 2026	41.02	41.20	40.55	40.75	40.75	-0.90%	144,896
Sep 8, 2026	40.80	41.29	40.50	41.12	41.12	0.71%	75,242
Sep 4, 2026	40.84	41.77	40.63	40.83	40.83	-0.80%	164,451
Sep 3, 2026	41.68	42.03	40.80	41.16	41.16	-0.39%	58,808
Sep 2, 2026	41.44	41.50	40.91	41.32	41.32	0.51%	78,687
Sep 1, 2026	41.00	41.44	40.91	41.11	41.11	0.32%	68,569
Aug 31, 2026	41.27	41.41	40.74	40.98	40.98	-1.16%	85,779
Aug 28, 2026	41.50	42.00	41.29	41.46	41.46	0.10%	81,011
Aug 27, 2026	41.82	41.91	41.28	41.42	41.42	-1.76%	75,112
Aug 26, 2026	42.15	42.45	41.94	42.16	42.16	0.05%	113,894
Aug 25, 2026	41.95	42.20	41.58	42.14	42.14	0.72%	110,964
Aug 24, 2026	41.25	41.89	41.16	41.84	41.84	1.45%	97,602
Aug 21, 2026	41.26	41.42	40.95	41.24	41.24	-0.15%	109,978
Aug 20, 2026	41.09	41.49	40.79	41.30	41.30	0.49%	84,328
Aug 19, 2026	40.59	41.56	40.44	41.10	41.10	1.73%	130,108
Aug 18, 2026	40.58	40.99	40.30	40.40	40.40	0.32%	119,718
Aug 17, 2026	41.03	41.63	40.22	40.27	40.27	-2.49%	88,588
Aug 14, 2026	41.43	41.95	41.08	41.30	41.30	0.10%	55,994
Aug 13, 2026	41.59	41.97	41.03	41.26	41.26	0.10%	84,975
Aug 12, 2026	41.17	41.53	41.01	41.22	41.22	1.15%	97,628
Aug 11, 2026	41.52	43.18	40.70	40.75	40.75	-1.59%	88,186
Aug 10, 2026	42.70	42.74	41.19	41.41	41.41	-3.07%	120,148
Aug 7, 2026	41.93	42.92	41.70	42.72	42.72	1.55%	95,706
Aug 6, 2026	42.50	42.92	41.88	42.07	42.07	-0.75%	119,612
Aug 5, 2026	42.12	42.48	41.50	42.39	42.39	0.45%	138,633
Aug 4, 2026	42.62	42.91	41.88	42.20	42.20	-0.99%	172,834
Aug 3, 2026	44.08	44.56	42.52	42.62	42.62	-1.84%	103,620
Jul 31, 2026	43.77	44.20	43.01	43.42	43.42	-0.69%	77,551
Jul 30, 2026	44.54	44.54	43.30	43.72	43.72	-2.17%	59,720
Jul 29, 2026	45.10	45.57	44.52	44.69	44.69	-1.17%	104,797
Jul 28, 2026	44.83	45.71	43.91	45.22	45.22	2.12%	116,711
Jul 27, 2026	44.18	44.70	44.10	44.28	44.28	1.03%	79,531
Jul 24, 2026	43.32	44.00	43.32	43.83	43.83	1.25%	53,130
Jul 23, 2026	42.78	43.65	42.78	43.29	43.29	-0.05%	88,354
Jul 22, 2026	43.92	43.92	43.02	43.31	43.31	-1.30%	73,555
Jul 21, 2026	43.43	44.08	43.19	43.88	43.88	0.37%	76,378
Jul 20, 2026	44.13	44.13	43.22	43.72	43.72	-0.27%	53,047
Jul 17, 2026	43.96	44.80	43.36	43.84	43.84	0.09%	93,271
Jul 16, 2026	42.89	44.15	42.89	43.80	43.80	2.65%	112,527
Jul 15, 2026	42.38	43.38	42.38	42.67	42.67	0.45%	95,153
Jul 14, 2026	43.15	43.24	42.41	42.48	42.48	-1.46%	81,510
Jul 13, 2026	42.86	43.82	42.86	43.11	43.11	0.12%	112,994
Jul 10, 2026	43.74	44.05	42.89	43.06	43.06	-1.26%	105,175