Universal Health Realty Income Trust (UHT)
NYSE: UHT · Real-Time Price · USD
38.43
+0.03 (0.08%)
At close: Aug 15, 2025, 4:00 PM
38.42
-0.01 (-0.03%)
After-hours: Aug 15, 2025, 7:00 PM EDT
UHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.44 | 38.50 | 38.01 | 38.43 | 38.43 | 0.08% | 77,641 |
| Aug 14, 2025 | 39.40 | 39.44 | 38.27 | 38.40 | 38.40 | -2.81% | 68,926 |
| Aug 13, 2025 | 39.59 | 39.71 | 39.29 | 39.51 | 39.51 | -0.35% | 64,785 |
| Aug 12, 2025 | 38.67 | 39.65 | 38.56 | 39.65 | 39.65 | 2.91% | 70,895 |
| Aug 11, 2025 | 38.78 | 39.04 | 38.50 | 38.53 | 38.53 | -0.46% | 65,918 |
| Aug 8, 2025 | 38.16 | 38.74 | 38.00 | 38.71 | 38.71 | 1.79% | 63,683 |
| Aug 7, 2025 | 38.11 | 38.46 | 37.69 | 38.03 | 38.03 | 0.05% | 72,456 |
| Aug 6, 2025 | 39.35 | 39.47 | 37.68 | 38.01 | 38.01 | -3.43% | 123,906 |
| Aug 5, 2025 | 39.17 | 39.51 | 38.95 | 39.36 | 39.36 | 0.36% | 54,458 |
| Aug 4, 2025 | 38.59 | 39.32 | 38.40 | 39.22 | 39.22 | 1.61% | 71,021 |
| Aug 1, 2025 | 39.00 | 39.08 | 38.50 | 38.60 | 38.60 | -0.49% | 68,343 |
| Jul 31, 2025 | 38.74 | 39.07 | 38.47 | 38.79 | 38.79 | 0.13% | 93,000 |
| Jul 30, 2025 | 40.19 | 40.27 | 38.49 | 38.74 | 38.74 | -3.58% | 88,491 |
| Jul 29, 2025 | 40.95 | 41.07 | 39.62 | 40.18 | 40.18 | -1.86% | 82,780 |
| Jul 28, 2025 | 41.22 | 41.48 | 40.85 | 40.94 | 40.94 | -0.63% | 54,979 |
| Jul 25, 2025 | 41.99 | 41.99 | 41.05 | 41.20 | 41.20 | -1.08% | 51,645 |
| Jul 24, 2025 | 41.57 | 41.90 | 41.50 | 41.65 | 41.65 | -0.45% | 46,156 |
| Jul 23, 2025 | 41.41 | 41.88 | 41.06 | 41.84 | 41.84 | 1.23% | 52,822 |
| Jul 22, 2025 | 40.97 | 41.62 | 40.97 | 41.33 | 41.33 | 1.15% | 64,363 |
| Jul 21, 2025 | 40.63 | 41.14 | 40.63 | 40.86 | 40.86 | 0.81% | 72,799 |
| Jul 18, 2025 | 40.79 | 40.85 | 40.24 | 40.53 | 40.53 | -0.39% | 49,231 |
| Jul 17, 2025 | 41.10 | 41.47 | 40.55 | 40.69 | 40.69 | -1.36% | 77,991 |
| Jul 16, 2025 | 40.96 | 41.56 | 40.63 | 41.25 | 41.25 | 1.00% | 69,951 |
| Jul 15, 2025 | 41.56 | 41.69 | 40.82 | 40.84 | 40.84 | -1.73% | 60,607 |
| Jul 14, 2025 | 40.65 | 41.63 | 40.65 | 41.56 | 41.56 | 1.79% | 50,989 |
| Jul 11, 2025 | 40.76 | 41.06 | 40.30 | 40.83 | 40.83 | -0.56% | 49,439 |
| Jul 10, 2025 | 41.00 | 41.48 | 40.87 | 41.06 | 41.06 | 0.37% | 51,477 |
| Jul 9, 2025 | 41.07 | 41.12 | 40.42 | 40.91 | 40.91 | 0.17% | 43,984 |
| Jul 8, 2025 | 41.00 | 41.30 | 40.70 | 40.84 | 40.84 | -0.17% | 56,702 |
| Jul 7, 2025 | 41.20 | 41.60 | 40.65 | 40.91 | 40.91 | -0.92% | 65,318 |
| Jul 3, 2025 | 41.16 | 41.50 | 40.81 | 41.29 | 41.29 | 0.15% | 34,913 |
| Jul 2, 2025 | 40.64 | 41.30 | 40.35 | 41.23 | 41.23 | 1.73% | 62,947 |
| Jul 1, 2025 | 40.01 | 40.90 | 39.90 | 40.53 | 40.53 | 1.40% | 80,715 |
| Jun 30, 2025 | 39.96 | 40.12 | 39.40 | 39.97 | 39.97 | - | 67,334 |
| Jun 27, 2025 | 40.28 | 40.72 | 39.64 | 39.97 | 39.97 | -0.35% | 129,409 |
| Jun 26, 2025 | 39.89 | 40.20 | 39.56 | 40.11 | 40.11 | 0.78% | 75,141 |
| Jun 25, 2025 | 40.64 | 40.70 | 39.60 | 39.80 | 39.80 | -2.40% | 71,403 |
| Jun 24, 2025 | 40.99 | 41.19 | 40.55 | 40.78 | 40.78 | -0.54% | 67,554 |
| Jun 23, 2025 | 40.78 | 41.27 | 40.17 | 41.00 | 41.00 | -1.23% | 74,291 |
| Jun 20, 2025 | 41.47 | 41.95 | 41.16 | 41.51 | 40.77 | 0.73% | 168,395 |
| Jun 18, 2025 | 41.00 | 41.49 | 40.87 | 41.21 | 40.48 | 0.12% | 64,060 |
| Jun 17, 2025 | 40.90 | 41.46 | 40.73 | 41.16 | 40.43 | 0.66% | 56,990 |
| Jun 16, 2025 | 41.17 | 41.31 | 40.41 | 40.89 | 40.17 | 0.07% | 62,477 |
| Jun 13, 2025 | 40.91 | 40.92 | 40.38 | 40.86 | 40.14 | -0.75% | 51,155 |
| Jun 12, 2025 | 40.21 | 41.26 | 40.18 | 41.17 | 40.44 | 2.46% | 81,440 |
| Jun 11, 2025 | 41.15 | 41.15 | 40.00 | 40.18 | 39.47 | -1.78% | 49,003 |
| Jun 10, 2025 | 40.58 | 41.00 | 40.50 | 40.91 | 40.19 | 0.94% | 37,732 |
| Jun 9, 2025 | 40.37 | 40.73 | 40.00 | 40.53 | 39.81 | 0.67% | 38,653 |
| Jun 6, 2025 | 40.31 | 40.56 | 39.95 | 40.26 | 39.55 | 0.83% | 45,726 |
| Jun 5, 2025 | 40.44 | 40.44 | 39.86 | 39.93 | 39.22 | -1.31% | 42,639 |