Universal Health Realty Income Trust - UHT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43	43.14	43.14	43.38	42.44	42,239
February 19, 2026	42.63	42.87	42.87	43.28	42.42	40,600
February 18, 2026	43.68	42.55	42.55	44.01	42.46	55,203
February 17, 2026	43.55	43.89	43.89	44.14	43.02	56,100
February 13, 2026	43.19	43.2	43.2	43.39	42.5	51,436
February 12, 2026	43.29	42.88	42.88	43.73	42.86	71,939
February 11, 2026	42.49	43.03	43.03	43.1	42.26	52,000
February 10, 2026	42.66	42.43	42.43	42.86	42.23	64,400
February 09, 2026	42.16	42.45	42.45	42.46	41.6	60,606
February 06, 2026	42.51	42.1	42.1	43.1	41.88	83,400
February 05, 2026	41.58	42.7	42.7	42.7	41.4	125,042
February 04, 2026	40.63	41.2	41.2	41.74	40.54	121,737
February 03, 2026	40.02	40.33	40.33	40.54	39.71	79,843
February 02, 2026	39.75	40.1	40.1	40.24	39.58	61,200
January 30, 2026	39	39.73	39.73	39.8	38.84	89,914
January 29, 2026	38.32	38.99	38.99	39.17	38.32	55,719
January 28, 2026	39.08	38.2	38.2	39.16	38.11	51,237
January 27, 2026	38.78	39.04	39.04	39.09	38.72	39,600
January 26, 2026	39.1	38.86	38.86	39.52	38.42	77,111
January 23, 2026	39.3	38.99	38.99	39.69	38.76	46,707
January 22, 2026	39.67	39.37	39.37	40.09	39.26	38,628
January 21, 2026	39.98	39.64	39.64	40.4	39.16	56,532
January 20, 2026	40.04	40	40	40.3	39.53	84,322
January 16, 2026	39.89	40.32	40.32	40.58	39.48	62,117
January 15, 2026	39.47	40.04	40.04	40.5	39.47	65,857
January 14, 2026	39.53	39.8	39.8	39.89	39.15	53,134
January 13, 2026	39.78	39.59	39.59	39.9	39.32	53,823
January 12, 2026	39.61	39.78	39.78	40.01	39.5	83,600
January 09, 2026	39.89	39.49	39.49	40.22	39.34	54,215
January 08, 2026	39.74	40.02	40.02	40.5	39.74	46,202
January 07, 2026	39.8	40.02	40.02	40.35	39.7	39,913
January 06, 2026	39.27	39.74	39.74	39.98	39.27	50,518
January 05, 2026	38.98	39.5	39.5	39.73	38.77	68,700
January 02, 2026	39.25	39.26	39.26	39.32	38.55	64,000
December 31, 2025	39.5	39.21	39.21	39.77	38.91	212,798
December 30, 2025	39.35	39.52	39.52	39.7	39.05	84,915
December 29, 2025	39.25	39.3	39.3	39.56	38.97	118,700
December 26, 2025	39.64	39.33	39.33	39.64	39.01	47,571
December 24, 2025	39.47	39.65	39.65	39.65	39.14	36,526
December 23, 2025	39.8	39.27	39.27	40	39.11	70,138
December 22, 2025	40.37	39.74	39.74	41.1	39.44	126,600
December 19, 2025	42.18	41.41	40.67	42.18	41.2	178,922
December 18, 2025	42.58	42.28	41.52	42.97	42.14	74,481
December 17, 2025	41.71	42.58	41.81	42.59	41.66	80,300
December 16, 2025	42.22	41.76	41.01	42.54	41.18	93,100
December 15, 2025	42.4	42.22	41.46	42.83	42	93,100
December 12, 2025	42.31	42.29	41.53	43	42.05	84,037
December 11, 2025	42.28	42.2	42.2	42.5	41.71	68,346
December 10, 2025	41.05	42.03	42.03	42.19	41	140,100
December 09, 2025	40.81	41.3	41.3	41.41	40.62	78,300
December 08, 2025	40	40.52	40.52	40.94	39.71	98,321
December 05, 2025	39.88	39.84	39.84	40.22	39.44	59,100
December 04, 2025	40.33	40.02	40.02	40.8	39.97	74,439
December 03, 2025	40.83	40.61	40.61	41.19	40.34	50,400
December 02, 2025	40.93	40.57	40.57	40.93	40.28	62,325
December 01, 2025	40.52	40.95	40.95	41.2	40.47	89,726
November 28, 2025	40.91	40.65	40.65	41.14	40.5	38,702
November 26, 2025	40.72	41.07	41.07	41.68	40.55	144,930
November 25, 2025	40.52	40.99	40.99	41.37	40.24	167,008
November 24, 2025	40.32	40.17	40.17	40.53	39.91	465,149

Universal Health Realty Income Trust (UHT) NYSE