Universal Health Realty Income Trust UHT
NYSE · United States · Finance
$36.43-0.96 (-2.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $36.43 | -2.57% | $37.44 | $37.36 | $36.07 | 266.38K |
| 2026-09-30 | $37.39 | -1.63% | $38.28 | $38.41 | $37.36 | 305.90K |
| 2026-09-29 | $38.01 | -2.01% | $38.62 | $39.09 | $37.67 | 311.10K |
| 2026-09-28 | $38.79 | +0.36% | $38.75 | $39.03 | $38.47 | 106.10K |
| 2026-09-25 | $38.65 | -0.08% | $38.64 | $38.99 | $38.23 | 94.50K |
| 2026-09-24 | $38.68 | +0.73% | $38.64 | $38.76 | $38.27 | 105.80K |
| 2026-09-23 | $38.40 | -1.36% | $38.72 | $38.92 | $38.25 | 116.80K |
| 2026-09-22 | $38.93 | -0.26% | $39.21 | $39.34 | $38.84 | 99.50K |
| 2026-09-21 | $39.03 | -1.91% | $39.32 | $39.42 | $38.82 | 126.80K |
| 2026-09-18 | $39.79 | -2.00% | $40.32 | $40.61 | $39.68 | 187.60K |
| 2026-09-17 | $40.60 | -0.51% | $40.82 | $41.17 | $40.23 | 104.10K |
| 2026-09-16 | $40.81 | +0.17% | $40.92 | $41.48 | $40.46 | 110.00K |
| 2026-09-15 | $40.74 | -0.92% | $41.00 | $41.30 | $40.55 | 60.00K |
| 2026-09-14 | $41.12 | +1.78% | $40.63 | $41.22 | $40.63 | 115.30K |
| 2026-09-11 | $40.40 | -1.75% | $41.56 | $41.62 | $40.33 | 91.80K |
| 2026-09-10 | $41.12 | +0.91% | $40.98 | $41.30 | $40.52 | 97.70K |
| 2026-09-09 | $40.75 | -0.90% | $41.02 | $41.20 | $40.55 | 144.90K |
| 2026-09-08 | $41.12 | +0.71% | $40.80 | $41.29 | $40.50 | 75.40K |
| 2026-09-04 | $40.83 | -0.80% | $40.84 | $41.77 | $40.63 | 164.50K |
| 2026-09-03 | $41.16 | -0.39% | $41.68 | $42.03 | $40.79 | 58.80K |
| 2026-09-02 | $41.32 | +0.51% | $41.44 | $41.50 | $40.91 | 78.70K |
| 2026-09-01 | $41.11 | +0.32% | $41.00 | $41.44 | $40.91 | 68.60K |
| 2026-08-31 | $40.98 | -1.16% | $41.27 | $41.41 | $40.74 | 85.80K |
| 2026-08-28 | $41.46 | +0.10% | $41.50 | $42.00 | $41.29 | 81.00K |
| 2026-08-27 | $41.42 | -1.76% | $41.82 | $41.91 | $41.28 | 75.10K |
| 2026-08-26 | $42.16 | +0.05% | $42.15 | $42.45 | $41.94 | 113.90K |
| 2026-08-25 | $42.14 | +0.72% | $41.95 | $42.20 | $41.58 | 111.00K |
| 2026-08-24 | $41.84 | +1.45% | $41.25 | $41.89 | $41.16 | 97.60K |
| 2026-08-21 | $41.24 | -0.15% | $41.26 | $41.42 | $40.95 | 110.00K |
| 2026-08-20 | $41.30 | +0.49% | $41.09 | $41.49 | $40.79 | 84.30K |
| 2026-08-19 | $41.10 | +1.73% | $40.59 | $41.56 | $40.44 | 130.10K |
| 2026-08-18 | $40.40 | +0.32% | $40.58 | $40.99 | $40.30 | 119.70K |
| 2026-08-17 | $40.27 | -2.49% | $41.03 | $41.63 | $40.22 | 88.60K |
| 2026-08-14 | $41.30 | +0.10% | $41.43 | $41.95 | $41.08 | 56.00K |
| 2026-08-13 | $41.26 | +0.10% | $41.59 | $41.97 | $41.03 | 85.00K |
| 2026-08-12 | $41.22 | +1.15% | $41.17 | $41.53 | $41.01 | 97.60K |
| 2026-08-11 | $40.75 | -1.59% | $41.52 | $43.17 | $40.70 | 88.20K |
| 2026-08-10 | $41.41 | -3.07% | $42.70 | $42.74 | $41.19 | 120.10K |
| 2026-08-07 | $42.72 | +1.55% | $41.93 | $42.92 | $41.70 | 95.70K |
| 2026-08-06 | $42.07 | -0.75% | $42.50 | $42.92 | $41.88 | 119.60K |
| 2026-08-05 | $42.39 | +0.45% | $42.12 | $42.48 | $41.50 | 138.60K |
| 2026-08-04 | $42.20 | -0.99% | $42.62 | $42.91 | $41.88 | 172.80K |
| 2026-08-03 | $42.62 | -1.84% | $44.08 | $44.56 | $42.52 | 103.60K |
| 2026-07-31 | $43.42 | -0.69% | $43.77 | $44.20 | $43.01 | 77.50K |
| 2026-07-30 | $43.72 | -2.17% | $44.54 | $44.54 | $43.30 | 59.70K |
| 2026-07-29 | $44.69 | -1.17% | $45.10 | $45.57 | $44.52 | 104.80K |
| 2026-07-28 | $45.22 | +2.12% | $44.83 | $45.71 | $43.91 | 116.70K |
| 2026-07-27 | $44.28 | +1.03% | $44.18 | $44.70 | $44.10 | 79.50K |
| 2026-07-24 | $43.83 | +1.25% | $43.32 | $44.00 | $43.32 | 53.10K |
| 2026-07-23 | $43.29 | -0.05% | $42.78 | $43.65 | $42.78 | 88.40K |
| 2026-07-22 | $43.31 | -1.30% | $43.92 | $43.92 | $43.02 | 73.60K |
| 2026-07-21 | $43.88 | +0.37% | $43.43 | $44.08 | $43.19 | 76.40K |
| 2026-07-20 | $43.72 | -0.27% | $44.13 | $44.13 | $43.22 | 53.00K |
| 2026-07-17 | $43.84 | +0.09% | $43.96 | $44.80 | $43.36 | 93.30K |
| 2026-07-16 | $43.80 | +2.65% | $42.89 | $44.15 | $42.89 | 112.50K |
| 2026-07-15 | $42.67 | +0.45% | $42.38 | $43.38 | $42.38 | 95.20K |
| 2026-07-14 | $42.48 | -1.46% | $43.15 | $43.24 | $42.41 | 81.50K |
| 2026-07-13 | $43.11 | +0.12% | $42.86 | $43.82 | $42.86 | 113.00K |
| 2026-07-10 | $43.06 | -1.26% | $43.74 | $44.05 | $42.89 | 105.20K |
| 2026-07-09 | $43.61 | -0.21% | $44.01 | $44.01 | $43.21 | 159.60K |
| 2026-07-08 | $43.70 | -1.35% | $44.27 | $44.37 | $43.66 | 155.00K |
| 2026-07-07 | $44.30 | +0.75% | $44.17 | $45.00 | $44.17 | 143.90K |
| 2026-07-06 | $43.97 | -4.04% | $45.80 | $46.00 | $43.97 | 195.10K |
| 2026-07-02 | $45.82 | +1.87% | $45.00 | $46.30 | $44.77 | 203.50K |
| 2026-07-01 | $44.98 | +2.55% | $44.01 | $45.21 | $43.51 | 234.90K |
| 2026-06-30 | $43.86 | -0.05% | $43.45 | $44.21 | $43.03 | 195.70K |
| 2026-06-29 | $43.88 | +2.31% | $42.60 | $43.98 | $42.10 | 203.90K |
| 2026-06-26 | $42.89 | +2.76% | $41.88 | $43.23 | $41.80 | 519.90K |
| 2026-06-25 | $41.74 | +0.17% | $41.51 | $41.84 | $40.71 | 223.40K |
| 2026-06-24 | $41.67 | +4.23% | $39.90 | $41.67 | $39.90 | 281.30K |
| 2026-06-23 | $39.98 | +4.66% | $38.38 | $40.00 | $38.38 | 222.90K |
| 2026-06-22 | $38.20 | +0.90% | $37.36 | $38.27 | $37.36 | 235.10K |
| 2026-06-18 | $37.86 | -2.35% | $38.78 | $38.99 | $37.77 | 2.31M |
| 2026-06-17 | $38.77 | -3.05% | $39.75 | $40.77 | $38.57 | 313.10K |
| 2026-06-16 | $39.99 | -0.84% | $40.70 | $40.70 | $39.85 | 223.50K |
| 2026-06-15 | $40.33 | +0.17% | $40.26 | $40.60 | $39.64 | 189.50K |
| 2026-06-12 | $40.26 | -0.49% | $40.63 | $40.66 | $39.94 | 124.30K |
| 2026-06-11 | $40.46 | +0.47% | $40.77 | $41.10 | $40.00 | 150.80K |
| 2026-06-10 | $40.27 | +1.33% | $39.99 | $40.58 | $39.23 | 137.50K |
| 2026-06-09 | $39.74 | +1.58% | $39.45 | $39.86 | $38.92 | 151.40K |
| 2026-06-08 | $39.12 | -5.05% | $40.87 | $40.87 | $38.42 | 213.00K |
| 2026-06-05 | $41.20 | +2.03% | $40.29 | $41.95 | $40.20 | 73.30K |
| 2026-06-04 | $40.38 | +1.58% | $40.32 | $40.49 | $39.90 | 38.50K |
| 2026-06-03 | $39.75 | -2.09% | $40.82 | $40.85 | $39.75 | 86.40K |
| 2026-06-02 | $40.60 | -0.02% | $40.46 | $40.80 | $40.01 | 57.30K |
| 2026-06-01 | $40.61 | -2.03% | $41.29 | $41.29 | $40.46 | 74.90K |
| 2026-05-29 | $41.45 | -1.03% | $41.99 | $42.07 | $40.89 | 97.20K |
| 2026-05-28 | $41.88 | -0.52% | $42.24 | $42.34 | $41.77 | 53.40K |
| 2026-05-27 | $42.10 | +0.07% | $42.10 | $42.50 | $41.94 | 81.50K |
| 2026-05-26 | $42.07 | -0.54% | $42.31 | $42.62 | $42.07 | 85.60K |