Universal Health Realty Income Trust (UHT)

UHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.82	40.85	39.75	39.75	39.75	-2.09%	84,805
Jun 2, 2026	40.46	40.80	40.01	40.60	40.60	-0.02%	52,770
Jun 1, 2026	41.29	41.29	40.46	40.61	40.61	-2.03%	73,984
May 29, 2026	41.99	42.07	40.89	41.45	41.45	-1.03%	96,207
May 28, 2026	42.24	42.34	41.77	41.88	41.88	-0.52%	53,384
May 27, 2026	42.10	42.50	41.94	42.10	42.10	0.07%	81,351
May 26, 2026	42.31	42.62	42.07	42.07	42.07	-0.54%	85,510
May 22, 2026	42.13	42.50	41.98	42.30	42.30	0.43%	55,373
May 21, 2026	41.77	42.40	41.42	42.12	42.12	0.69%	52,788
May 20, 2026	40.86	41.91	40.86	41.83	41.83	2.50%	55,652
May 19, 2026	40.67	41.17	40.67	40.81	40.81	-0.51%	49,205
May 18, 2026	40.22	41.20	40.22	41.02	41.02	1.89%	50,815
May 15, 2026	40.45	40.75	40.00	40.26	40.26	-1.23%	64,709
May 14, 2026	40.29	40.86	39.71	40.76	40.76	1.52%	71,698
May 13, 2026	39.88	40.25	39.68	40.15	40.15	0.35%	76,595
May 12, 2026	40.41	40.86	39.94	40.01	40.01	-0.84%	80,577
May 11, 2026	40.61	41.09	40.15	40.35	40.35	-0.64%	44,798
May 8, 2026	40.70	41.23	40.46	40.61	40.61	-0.22%	35,035
May 7, 2026	40.30	40.94	40.00	40.70	40.70	0.89%	60,236
May 6, 2026	40.55	40.93	40.10	40.34	40.34	-0.25%	64,057
May 5, 2026	39.98	40.60	39.88	40.44	40.44	1.46%	61,087
May 4, 2026	40.35	40.75	39.68	39.86	39.86	-1.73%	77,980
May 1, 2026	40.72	40.76	40.10	40.56	40.56	-0.34%	60,380
Apr 30, 2026	40.54	41.18	40.47	40.70	40.70	0.17%	51,089
Apr 29, 2026	40.45	40.74	40.21	40.63	40.63	-0.42%	62,209
Apr 28, 2026	41.80	41.80	40.61	40.80	40.80	-0.15%	61,671
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%	55,486
Apr 23, 2026	40.95	41.21	40.52	40.69	40.69	-0.02%	42,182
Apr 22, 2026	41.36	41.51	40.31	40.70	40.70	-1.60%	114,971
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%	46,645
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%	58,931
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%	45,177
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%	67,389
Apr 7, 2026	41.28	41.97	40.90	41.74	41.74	1.61%	49,409
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%	107,766
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

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.