Universal Health Realty Income Trust (UHT)
NYSE: UHT · Real-Time Price · USD
39.84
-0.18 (-0.45%)
At close: Dec 5, 2025, 4:00 PM EST
39.81
-0.03 (-0.08%)
After-hours: Dec 5, 2025, 7:00 PM EST
UHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.88 | 40.22 | 39.44 | 39.84 | 39.84 | -0.45% | 59,082 |
| Dec 4, 2025 | 40.33 | 40.80 | 39.97 | 40.02 | 40.02 | -1.45% | 74,437 |
| Dec 3, 2025 | 40.83 | 41.19 | 40.34 | 40.61 | 40.61 | 0.10% | 50,386 |
| Dec 2, 2025 | 40.93 | 40.93 | 40.28 | 40.57 | 40.57 | -0.93% | 62,325 |
| Dec 1, 2025 | 40.52 | 41.20 | 40.47 | 40.95 | 40.95 | 0.74% | 89,724 |
| Nov 28, 2025 | 40.91 | 41.14 | 40.50 | 40.65 | 40.65 | -1.02% | 38,702 |
| Nov 26, 2025 | 40.72 | 41.68 | 40.55 | 41.07 | 41.07 | 0.20% | 144,930 |
| Nov 25, 2025 | 40.52 | 41.37 | 40.24 | 40.99 | 40.99 | 2.04% | 167,008 |
| Nov 24, 2025 | 40.32 | 40.53 | 39.91 | 40.17 | 40.17 | -0.79% | 465,149 |
| Nov 21, 2025 | 39.87 | 40.63 | 39.67 | 40.49 | 40.49 | 2.07% | 91,844 |
| Nov 20, 2025 | 39.46 | 39.72 | 39.16 | 39.67 | 39.67 | 1.10% | 73,197 |
| Nov 19, 2025 | 39.68 | 39.79 | 39.12 | 39.24 | 39.24 | -1.56% | 63,211 |
| Nov 18, 2025 | 39.89 | 39.95 | 39.40 | 39.86 | 39.86 | 0.05% | 69,944 |
| Nov 17, 2025 | 39.64 | 40.16 | 39.57 | 39.84 | 39.84 | 0.68% | 98,774 |
| Nov 14, 2025 | 39.75 | 39.75 | 38.60 | 39.57 | 39.57 | 0.05% | 74,253 |
| Nov 13, 2025 | 39.33 | 39.62 | 39.00 | 39.55 | 39.55 | 0.28% | 92,975 |
| Nov 12, 2025 | 39.20 | 39.80 | 38.78 | 39.44 | 39.44 | -0.25% | 105,448 |
| Nov 11, 2025 | 39.20 | 39.60 | 38.79 | 39.54 | 39.54 | 1.25% | 63,334 |
| Nov 10, 2025 | 38.80 | 39.22 | 38.36 | 39.05 | 39.05 | 0.46% | 86,648 |
| Nov 7, 2025 | 37.99 | 38.87 | 37.51 | 38.87 | 38.87 | 2.89% | 86,652 |
| Nov 6, 2025 | 38.68 | 38.77 | 37.70 | 37.78 | 37.78 | -3.05% | 97,860 |
| Nov 5, 2025 | 38.67 | 39.00 | 38.21 | 38.97 | 38.97 | 0.93% | 62,608 |
| Nov 4, 2025 | 38.40 | 38.68 | 37.81 | 38.61 | 38.61 | 1.02% | 77,000 |
| Nov 3, 2025 | 37.90 | 38.57 | 37.20 | 38.22 | 38.22 | - | 82,670 |
| Oct 31, 2025 | 38.10 | 38.28 | 37.24 | 38.22 | 38.22 | 1.65% | 94,052 |
| Oct 30, 2025 | 36.41 | 37.65 | 36.32 | 37.60 | 37.60 | 3.27% | 93,420 |
| Oct 29, 2025 | 36.92 | 37.15 | 36.19 | 36.41 | 36.41 | -2.12% | 106,393 |
| Oct 28, 2025 | 36.16 | 37.54 | 35.69 | 37.20 | 37.20 | 2.06% | 90,125 |
| Oct 27, 2025 | 36.31 | 36.63 | 35.90 | 36.45 | 36.45 | 0.11% | 81,457 |
| Oct 24, 2025 | 36.26 | 36.92 | 36.05 | 36.41 | 36.41 | 0.83% | 42,992 |
| Oct 23, 2025 | 36.86 | 37.16 | 36.04 | 36.11 | 36.11 | -1.34% | 56,641 |
| Oct 22, 2025 | 36.71 | 37.04 | 36.51 | 36.60 | 36.60 | 0.25% | 61,689 |
| Oct 21, 2025 | 36.57 | 36.99 | 36.30 | 36.51 | 36.51 | 0.22% | 68,140 |
| Oct 20, 2025 | 36.12 | 36.58 | 36.00 | 36.43 | 36.43 | 1.08% | 57,237 |
| Oct 17, 2025 | 35.95 | 36.59 | 35.83 | 36.04 | 36.04 | 0.28% | 94,753 |
| Oct 16, 2025 | 36.02 | 36.32 | 35.66 | 35.94 | 35.94 | -0.42% | 84,965 |
| Oct 15, 2025 | 35.90 | 36.57 | 35.75 | 36.09 | 36.09 | 0.45% | 77,909 |
| Oct 14, 2025 | 35.37 | 35.93 | 35.37 | 35.93 | 35.93 | 1.70% | 96,916 |
| Oct 13, 2025 | 36.20 | 36.35 | 35.26 | 35.33 | 35.33 | -2.27% | 116,129 |
| Oct 10, 2025 | 36.32 | 36.63 | 35.87 | 36.15 | 36.15 | -0.36% | 75,881 |
| Oct 9, 2025 | 36.93 | 36.93 | 36.22 | 36.28 | 36.28 | -1.44% | 80,685 |
| Oct 8, 2025 | 37.12 | 37.42 | 36.72 | 36.81 | 36.81 | -1.18% | 84,664 |
| Oct 7, 2025 | 37.10 | 37.56 | 36.79 | 37.25 | 37.25 | 0.22% | 96,982 |
| Oct 6, 2025 | 38.34 | 38.50 | 37.12 | 37.17 | 37.17 | -3.40% | 103,991 |
| Oct 3, 2025 | 38.62 | 39.08 | 38.40 | 38.48 | 38.48 | -0.36% | 54,717 |
| Oct 2, 2025 | 38.80 | 39.02 | 38.35 | 38.62 | 38.62 | -0.97% | 58,775 |
| Oct 1, 2025 | 39.23 | 39.33 | 38.69 | 39.00 | 39.00 | -0.43% | 44,951 |
| Sep 30, 2025 | 38.66 | 39.21 | 38.58 | 39.17 | 39.17 | 1.45% | 61,694 |
| Sep 29, 2025 | 38.80 | 39.18 | 38.44 | 38.61 | 38.61 | -1.23% | 67,984 |
| Sep 26, 2025 | 39.18 | 39.36 | 38.81 | 39.09 | 39.09 | 0.23% | 61,846 |
| Sep 25, 2025 | 38.80 | 39.18 | 38.60 | 39.00 | 39.00 | 0.46% | 64,425 |
| Sep 24, 2025 | 39.47 | 39.55 | 38.77 | 38.82 | 38.82 | -1.67% | 55,826 |
| Sep 23, 2025 | 38.93 | 39.79 | 38.78 | 39.48 | 39.48 | 1.08% | 122,134 |
| Sep 22, 2025 | 40.64 | 41.00 | 38.85 | 39.06 | 39.06 | -5.54% | 130,581 |
| Sep 19, 2025 | 41.97 | 42.26 | 41.24 | 41.35 | 40.61 | -1.64% | 196,645 |
| Sep 18, 2025 | 41.58 | 42.26 | 41.52 | 42.04 | 41.29 | 1.01% | 80,491 |
| Sep 17, 2025 | 41.01 | 42.46 | 41.01 | 41.62 | 40.88 | 1.49% | 80,745 |
| Sep 16, 2025 | 42.00 | 42.10 | 40.88 | 41.01 | 40.28 | -2.26% | 68,283 |
| Sep 15, 2025 | 42.00 | 42.02 | 41.62 | 41.96 | 41.21 | 1.18% | 69,735 |
| Sep 12, 2025 | 42.00 | 42.00 | 41.32 | 41.47 | 40.73 | -1.26% | 59,798 |
| Sep 11, 2025 | 41.18 | 42.08 | 41.06 | 42.00 | 41.25 | 2.36% | 60,609 |
| Sep 10, 2025 | 41.06 | 41.20 | 40.67 | 41.03 | 40.30 | -0.22% | 51,433 |
| Sep 9, 2025 | 40.89 | 41.15 | 40.59 | 41.12 | 40.38 | 0.51% | 47,474 |
| Sep 8, 2025 | 41.00 | 41.06 | 40.61 | 40.91 | 40.18 | -1.09% | 63,077 |
| Sep 5, 2025 | 41.13 | 41.44 | 40.75 | 41.36 | 40.62 | 1.00% | 110,457 |
| Sep 4, 2025 | 40.75 | 41.00 | 40.45 | 40.95 | 40.22 | 1.06% | 38,250 |
| Sep 3, 2025 | 40.37 | 40.82 | 40.14 | 40.52 | 39.79 | -0.37% | 45,490 |
| Sep 2, 2025 | 40.45 | 40.77 | 40.44 | 40.67 | 39.94 | 0.20% | 64,220 |
| Aug 29, 2025 | 40.35 | 40.60 | 40.21 | 40.59 | 39.86 | 0.95% | 45,893 |
| Aug 28, 2025 | 40.85 | 41.04 | 40.06 | 40.21 | 39.49 | -1.42% | 47,104 |
| Aug 27, 2025 | 40.47 | 41.13 | 40.47 | 40.79 | 40.06 | 0.99% | 67,050 |
| Aug 26, 2025 | 40.37 | 40.52 | 40.16 | 40.39 | 39.67 | 0.07% | 47,411 |
| Aug 25, 2025 | 40.11 | 40.38 | 39.89 | 40.36 | 39.64 | 0.25% | 46,861 |
| Aug 22, 2025 | 39.54 | 40.52 | 39.26 | 40.26 | 39.54 | 2.08% | 103,842 |
| Aug 21, 2025 | 39.38 | 39.68 | 39.25 | 39.44 | 38.73 | -0.40% | 66,363 |
| Aug 20, 2025 | 39.50 | 39.80 | 39.26 | 39.60 | 38.89 | 0.48% | 55,021 |
| Aug 19, 2025 | 38.77 | 39.42 | 38.77 | 39.41 | 38.70 | 2.26% | 60,064 |
| Aug 18, 2025 | 38.60 | 38.81 | 38.28 | 38.54 | 37.85 | 0.29% | 62,268 |
| Aug 15, 2025 | 38.44 | 38.50 | 38.01 | 38.43 | 37.74 | 0.08% | 77,641 |
| Aug 14, 2025 | 39.40 | 39.44 | 38.27 | 38.40 | 37.71 | -2.81% | 68,926 |
| Aug 13, 2025 | 39.59 | 39.71 | 39.29 | 39.51 | 38.80 | -0.35% | 64,785 |
| Aug 12, 2025 | 38.67 | 39.65 | 38.56 | 39.65 | 38.94 | 2.91% | 70,895 |
| Aug 11, 2025 | 38.78 | 39.04 | 38.50 | 38.53 | 37.84 | -0.46% | 65,918 |
| Aug 8, 2025 | 38.16 | 38.74 | 38.00 | 38.71 | 38.02 | 1.79% | 63,683 |
| Aug 7, 2025 | 38.11 | 38.46 | 37.69 | 38.03 | 37.35 | 0.05% | 72,456 |
| Aug 6, 2025 | 39.35 | 39.47 | 37.68 | 38.01 | 37.33 | -3.43% | 123,906 |
| Aug 5, 2025 | 39.17 | 39.51 | 38.95 | 39.36 | 38.66 | 0.36% | 54,458 |
| Aug 4, 2025 | 38.59 | 39.32 | 38.40 | 39.22 | 38.52 | 1.61% | 71,021 |
| Aug 1, 2025 | 39.00 | 39.08 | 38.50 | 38.60 | 37.91 | -0.49% | 68,343 |
| Jul 31, 2025 | 38.74 | 39.07 | 38.47 | 38.79 | 38.10 | 0.13% | 93,000 |
| Jul 30, 2025 | 40.19 | 40.27 | 38.49 | 38.74 | 38.05 | -3.58% | 88,491 |
| Jul 29, 2025 | 40.95 | 41.07 | 39.62 | 40.18 | 39.46 | -1.86% | 82,780 |
| Jul 28, 2025 | 41.22 | 41.48 | 40.85 | 40.94 | 40.21 | -0.63% | 54,979 |
| Jul 25, 2025 | 41.99 | 41.99 | 41.05 | 41.20 | 40.46 | -1.08% | 51,645 |
| Jul 24, 2025 | 41.57 | 41.90 | 41.50 | 41.65 | 40.90 | -0.45% | 46,156 |
| Jul 23, 2025 | 41.41 | 41.88 | 41.06 | 41.84 | 41.09 | 1.23% | 52,822 |
| Jul 22, 2025 | 40.97 | 41.62 | 40.97 | 41.33 | 40.59 | 1.15% | 64,363 |
| Jul 21, 2025 | 40.63 | 41.14 | 40.63 | 40.86 | 40.13 | 0.81% | 72,799 |
| Jul 18, 2025 | 40.79 | 40.85 | 40.24 | 40.53 | 39.80 | -0.39% | 49,231 |
| Jul 17, 2025 | 41.10 | 41.47 | 40.55 | 40.69 | 39.96 | -1.36% | 77,991 |