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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.87	40.49	40.49	40.63	39.67	91,844
November 20, 2025	39.46	39.67	39.67	39.72	39.16	73,200
November 19, 2025	39.68	39.24	39.24	39.79	39.12	63,211
November 18, 2025	39.89	39.86	39.86	39.95	39.4	69,944
November 17, 2025	39.64	39.84	39.84	40.16	39.57	98,800
November 14, 2025	39.75	39.57	39.57	39.75	38.6	74,300
November 13, 2025	39.33	39.55	39.55	39.62	39	93,000
November 12, 2025	39.2	39.44	39.44	39.8	38.78	105,448
November 11, 2025	39.2	39.54	39.54	39.6	38.79	63,334
November 10, 2025	38.8	39.05	39.05	39.22	38.36	86,648
November 07, 2025	37.99	38.87	38.87	38.87	37.51	86,700
November 06, 2025	38.68	37.78	37.78	38.77	37.7	97,900
November 05, 2025	38.67	38.97	38.97	39	38.21	62,608
November 04, 2025	38.4	38.61	38.61	38.68	37.81	77,000
November 03, 2025	37.9	38.22	38.22	38.57	37.2	82,700
October 31, 2025	38.1	38.22	38.22	38.28	37.24	94,100
October 30, 2025	36.41	37.6	37.6	37.65	36.32	93,420
October 29, 2025	36.92	36.41	36.41	37.15	36.19	106,400
October 28, 2025	36.16	37.2	37.2	37.54	35.69	90,125
October 27, 2025	36.31	36.45	36.45	36.63	35.9	81,457
October 24, 2025	36.26	36.41	36.41	36.92	36.05	43,000
October 23, 2025	36.86	36.11	36.11	37.16	36.04	56,641
October 22, 2025	36.71	36.6	36.6	37.04	36.51	61,700
October 21, 2025	36.57	36.51	36.51	36.99	36.3	68,140
October 20, 2025	36.12	36.43	36.43	36.58	36	57,237
October 17, 2025	35.95	36.04	36.04	36.59	35.83	94,753
October 16, 2025	36.02	35.94	35.94	36.32	35.66	85,000
October 15, 2025	35.9	36.09	36.09	36.57	35.75	77,909
October 14, 2025	35.37	35.93	35.93	35.93	35.37	96,916
October 13, 2025	36.2	35.33	35.33	36.35	35.26	116,129
October 10, 2025	36.32	36.15	36.15	36.63	35.87	75,900
October 09, 2025	36.93	36.28	36.28	36.93	36.22	80,700
October 08, 2025	37.12	36.81	36.81	37.42	36.72	84,664
October 07, 2025	37.1	37.25	37.25	37.56	36.79	97,000
October 06, 2025	38.34	37.17	37.17	38.5	37.12	104,000
October 03, 2025	38.62	38.48	38.48	39.08	38.4	54,717
October 02, 2025	38.8	38.62	38.62	39.02	38.35	58,800
October 01, 2025	39.23	39	39	39.33	38.69	45,000
September 30, 2025	38.66	39.17	39.17	39.21	38.58	61,700
September 29, 2025	38.8	38.61	38.61	39.18	38.44	68,000
September 26, 2025	39.18	39.09	39.09	39.36	38.81	61,846
September 25, 2025	38.8	39	39	39.18	38.6	64,425
September 24, 2025	39.47	38.82	38.82	39.55	38.77	55,826
September 23, 2025	38.93	39.48	39.48	39.79	38.78	122,134
September 22, 2025	40.64	39.06	39.06	41	38.85	130,581
September 19, 2025	41.97	41.35	41.35	42.26	41.24	196,600
September 18, 2025	41.58	42.04	42.04	42.26	41.52	80,500
September 17, 2025	41.01	41.62	41.62	42.46	41.01	80,701
September 16, 2025	42	41.01	41.01	42.1	40.88	68,300
September 15, 2025	42	41.96	41.96	42.02	41.61	69,735
September 12, 2025	42	41.47	41.47	42	41.32	59,800
September 11, 2025	41.18	42	42	42.08	41.06	60,609
September 10, 2025	41.06	41.03	41.03	41.2	40.66	51,433

Universal Health Realty Income Trust (UHT) NYSE