Universal Health Realty Income Trust (UHT)
NYSE: UHT · Real-Time Price · USD
38.19
+0.51 (1.35%)
At close: Oct 15, 2026, 4:00 PM EDT
38.18
-0.01 (-0.03%)
After-hours: Oct 15, 2026, 7:38 PM EDT
UHT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 38.35 | 38.98 | 38.00 | 38.19 | 38.19 | 1.35% | 117,873 |
| Oct 14, 2026 | 37.38 | 38.00 | 36.99 | 37.68 | 37.68 | -0.34% | 147,189 |
| Oct 13, 2026 | 38.33 | 38.42 | 37.78 | 37.81 | 37.81 | -0.26% | 124,726 |
| Oct 12, 2026 | 37.44 | 38.11 | 37.20 | 37.91 | 37.91 | 0.90% | 87,165 |
| Oct 9, 2026 | 37.58 | 37.93 | 37.21 | 37.57 | 37.57 | 0.08% | 126,666 |
| Oct 8, 2026 | 37.20 | 37.83 | 37.05 | 37.54 | 37.54 | 0.67% | 147,644 |
| Oct 7, 2026 | 37.28 | 37.68 | 37.01 | 37.29 | 37.29 | -0.35% | 180,564 |
| Oct 6, 2026 | 37.06 | 37.53 | 36.70 | 37.42 | 37.42 | 1.35% | 145,776 |
| Oct 5, 2026 | 36.56 | 37.47 | 36.15 | 36.92 | 36.92 | 0.82% | 245,768 |
| Oct 2, 2026 | 36.77 | 37.24 | 36.15 | 36.62 | 36.62 | 0.52% | 254,897 |
| Oct 1, 2026 | 37.44 | 37.44 | 36.07 | 36.43 | 36.43 | -2.57% | 318,448 |
| Sep 30, 2026 | 38.28 | 38.41 | 37.36 | 37.39 | 37.39 | -1.63% | 305,914 |
| Sep 29, 2026 | 38.62 | 39.09 | 37.67 | 38.01 | 38.01 | -2.01% | 296,112 |
| Sep 28, 2026 | 38.75 | 39.03 | 38.47 | 38.79 | 38.79 | 0.36% | 106,078 |
| Sep 25, 2026 | 38.64 | 38.99 | 38.23 | 38.65 | 38.65 | -0.08% | 94,396 |
| Sep 24, 2026 | 38.64 | 38.76 | 38.27 | 38.68 | 38.68 | 0.73% | 105,794 |
| Sep 23, 2026 | 38.72 | 38.92 | 38.25 | 38.40 | 38.40 | -1.36% | 116,750 |
| Sep 22, 2026 | 39.21 | 39.34 | 38.84 | 38.93 | 38.93 | -0.26% | 99,498 |
| Sep 21, 2026 | 39.32 | 39.42 | 38.82 | 39.03 | 39.03 | -0.03% | 126,812 |
| Sep 18, 2026 | 40.32 | 40.61 | 39.68 | 39.79 | 39.04 | -2.00% | 187,666 |
| Sep 17, 2026 | 40.82 | 41.17 | 40.23 | 40.60 | 39.83 | -0.51% | 104,127 |
| Sep 16, 2026 | 40.92 | 41.48 | 40.46 | 40.81 | 40.04 | 0.17% | 110,008 |
| Sep 15, 2026 | 41.00 | 41.30 | 40.55 | 40.74 | 39.97 | -0.92% | 60,039 |
| Sep 14, 2026 | 40.63 | 41.22 | 40.63 | 41.12 | 40.34 | 1.78% | 115,343 |
| Sep 11, 2026 | 41.56 | 41.62 | 40.33 | 40.40 | 39.64 | -1.75% | 91,838 |
| Sep 10, 2026 | 40.98 | 41.30 | 40.52 | 41.12 | 40.34 | 0.91% | 97,670 |
| Sep 9, 2026 | 41.02 | 41.20 | 40.55 | 40.75 | 39.98 | -0.90% | 145,064 |
| Sep 8, 2026 | 40.80 | 41.29 | 40.50 | 41.12 | 40.34 | 0.71% | 75,371 |
| Sep 4, 2026 | 40.84 | 41.77 | 40.63 | 40.83 | 40.06 | -0.80% | 164,456 |
| Sep 3, 2026 | 41.68 | 42.03 | 40.80 | 41.16 | 40.38 | -0.39% | 58,808 |
| Sep 2, 2026 | 41.44 | 41.50 | 40.91 | 41.32 | 40.54 | 0.51% | 78,687 |
| Sep 1, 2026 | 41.00 | 41.44 | 40.91 | 41.11 | 40.34 | 0.32% | 68,569 |
| Aug 31, 2026 | 41.27 | 41.41 | 40.74 | 40.98 | 40.21 | -1.16% | 85,779 |
| Aug 28, 2026 | 41.50 | 42.00 | 41.29 | 41.46 | 40.68 | 0.10% | 81,011 |
| Aug 27, 2026 | 41.82 | 41.91 | 41.28 | 41.42 | 40.64 | -1.76% | 75,112 |
| Aug 26, 2026 | 42.15 | 42.45 | 41.94 | 42.16 | 41.37 | 0.05% | 113,894 |
| Aug 25, 2026 | 41.95 | 42.20 | 41.58 | 42.14 | 41.35 | 0.72% | 110,964 |
| Aug 24, 2026 | 41.25 | 41.89 | 41.16 | 41.84 | 41.05 | 1.45% | 97,602 |
| Aug 21, 2026 | 41.26 | 41.42 | 40.95 | 41.24 | 40.46 | -0.15% | 109,978 |
| Aug 20, 2026 | 41.09 | 41.49 | 40.79 | 41.30 | 40.52 | 0.49% | 84,328 |
| Aug 19, 2026 | 40.59 | 41.56 | 40.44 | 41.10 | 40.33 | 1.73% | 130,108 |
| Aug 18, 2026 | 40.58 | 40.99 | 40.30 | 40.40 | 39.64 | 0.32% | 119,718 |
| Aug 17, 2026 | 41.03 | 41.63 | 40.22 | 40.27 | 39.51 | -2.49% | 88,588 |
| Aug 14, 2026 | 41.43 | 41.95 | 41.08 | 41.30 | 40.52 | 0.10% | 55,994 |
| Aug 13, 2026 | 41.59 | 41.97 | 41.03 | 41.26 | 40.48 | 0.10% | 84,975 |
| Aug 12, 2026 | 41.17 | 41.53 | 41.01 | 41.22 | 40.44 | 1.15% | 97,628 |
| Aug 11, 2026 | 41.52 | 43.18 | 40.70 | 40.75 | 39.98 | -1.59% | 88,186 |
| Aug 10, 2026 | 42.70 | 42.74 | 41.19 | 41.41 | 40.63 | -3.07% | 120,148 |
| Aug 7, 2026 | 41.93 | 42.92 | 41.70 | 42.72 | 41.91 | 1.55% | 95,706 |
| Aug 6, 2026 | 42.50 | 42.92 | 41.88 | 42.07 | 41.28 | -0.75% | 119,612 |