Universal Health Realty Income Trust Common Stock (UHT)

Last Price39.49

Change-0.53 (-1.32%)

NYSE · Last Trade: Jan 11th, 5:02 PM EST

Historical Prices For Universal Health Realty Income Trust Common Stock (UHT)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	39.89	40.22	39.34	39.49	54,215	39.49
1/08/2026	39.74	40.50	39.74	40.02	46,201	40.02
1/07/2026	39.80	40.35	39.70	40.02	39,913	40.02
1/06/2026	39.27	39.98	39.27	39.74	50,518	39.74
1/05/2026	38.98	39.73	38.77	39.50	68,672	39.50
1/02/2026	39.25	39.32	38.55	39.26	63,968	39.26
12/31/2025	39.50	39.77	38.91	39.21	212,798	39.21
12/30/2025	39.35	39.70	39.05	39.52	84,915	39.52
12/29/2025	39.25	39.56	38.97	39.30	118,674	39.30
12/26/2025	39.64	39.64	39.01	39.33	60,256	39.33
12/24/2025	39.47	39.65	39.14	39.65	36,526	39.65
12/23/2025	39.80	40.00	39.11	39.27	70,101	39.27
12/22/2025	40.37	41.10	39.44	39.74	126,568	39.74
12/19/2025	42.18	42.18	41.20	41.41	178,922	40.66
12/18/2025	42.58	42.97	42.14	42.28	74,301	41.52
12/17/2025	41.71	42.59	41.66	42.58	80,285	41.81
12/16/2025	42.22	42.53	41.18	41.76	93,067	41.01
12/15/2025	42.40	42.83	42.00	42.22	93,054	41.46
12/12/2025	42.31	43.00	42.05	42.29	84,037	41.53
12/11/2025	42.28	42.50	41.71	42.20	83,158	41.44
12/10/2025	41.05	42.19	41.00	42.03	140,068	41.27
12/09/2025	40.81	41.41	40.62	41.30	78,268	40.56
12/08/2025	40.00	40.94	39.71	40.52	83,814	39.79
12/05/2025	39.88	40.22	39.44	39.84	59,092	39.12
12/04/2025	40.33	40.80	39.97	40.02	74,439	39.30
12/03/2025	40.83	41.19	40.34	40.61	50,386	39.88
12/02/2025	40.93	40.93	40.28	40.57	62,325	39.84
12/01/2025	40.52	41.20	40.47	40.95	89,726	40.21
11/28/2025	40.91	41.14	40.50	40.65	38,702	39.92
11/26/2025	40.72	41.68	40.55	41.07	144,930	40.33
11/25/2025	40.52	41.37	40.23	40.99	167,008	40.25
11/24/2025	40.32	40.53	39.91	40.17	465,149	39.45
11/21/2025	39.87	40.63	39.67	40.49	91,844	39.76
11/20/2025	39.46	39.72	39.16	39.67	73,196	38.96
11/19/2025	39.68	39.79	39.12	39.24	63,211	38.53
11/18/2025	39.89	39.95	39.40	39.86	69,844	39.14
11/17/2025	39.64	40.16	39.57	39.84	98,774	39.12
11/14/2025	39.75	39.75	38.60	39.57	74,253	38.86
11/13/2025	39.33	39.62	39.00	39.55	92,975	38.84
11/12/2025	39.20	39.80	38.78	39.44	105,448	38.73
11/11/2025	39.20	39.60	38.79	39.54	63,334	38.83
11/10/2025	38.80	39.22	38.36	39.05	86,647	38.35
11/07/2025	37.99	38.87	37.51	38.87	86,652	38.17
11/06/2025	38.68	38.77	37.70	37.78	97,860	37.10
11/05/2025	38.67	39.00	38.21	38.97	62,608	38.27
11/04/2025	38.40	38.68	37.81	38.61	77,000	37.92
11/03/2025	37.90	38.57	37.20	38.22	82,668	37.53
10/31/2025	38.10	38.28	37.24	38.22	94,052	37.53
10/30/2025	36.41	37.65	36.32	37.60	93,420	36.92
10/29/2025	36.92	36.92	36.19	36.41	106,393	35.76
10/28/2025	36.16	37.53	35.69	37.20	90,125	36.53
10/27/2025	36.31	36.63	35.90	36.45	81,457	35.79
10/24/2025	36.26	36.92	36.05	36.41	42,992	35.76
10/23/2025	36.86	37.16	36.04	36.11	56,641	35.46
10/22/2025	36.71	37.04	36.51	36.60	61,684	35.94
10/21/2025	36.57	36.99	36.30	36.51	68,140	35.85
10/20/2025	36.12	36.58	36.00	36.43	57,237	35.77
10/17/2025	35.95	36.59	35.83	36.04	94,753	35.39
10/16/2025	36.02	36.32	35.66	35.94	84,965	35.29
10/15/2025	35.90	36.57	35.75	36.09	77,908	35.44
10/14/2025	35.37	35.93	35.37	35.93	96,916	35.28
10/13/2025	36.20	36.34	35.26	35.33	116,121	34.69