Universal Health Realty I... (UHT)
40.41
0.49 (1.23%)
At close: Mar 03, 2025, 3:59 PM
40.58
0.41%
After-hours: Mar 03, 2025, 07:00 PM EST
UHT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 39.89 | 40.60 | 39.85 | 40.58 | 0.66 | 1.65% | 70,250 |
| Feb 28, 2025 | 39.77 | 40.11 | 39.34 | 39.92 | 0.01 | 0.03% | 148,300 |
| Feb 27, 2025 | 39.07 | 40.12 | 39.07 | 39.91 | 0.33 | 0.83% | 82,300 |
| Feb 26, 2025 | 39.70 | 40.10 | 39.09 | 39.58 | -0.11 | -0.28% | 91,300 |
| Feb 25, 2025 | 39.31 | 40.14 | 39.31 | 39.69 | 0.67 | 1.72% | 49,545 |
| Feb 24, 2025 | 39.00 | 39.67 | 38.90 | 39.02 | 0.12 | 0.31% | 33,600 |
| Feb 21, 2025 | 39.61 | 39.69 | 38.78 | 38.90 | -0.29 | -0.74% | 44,300 |
| Feb 20, 2025 | 38.93 | 39.35 | 38.78 | 39.19 | 0.22 | 0.56% | 36,900 |
| Feb 19, 2025 | 38.72 | 39.28 | 38.53 | 38.97 | -0.02 | -0.05% | 49,138 |
| Feb 18, 2025 | 38.73 | 39.15 | 38.71 | 38.99 | -0.06 | -0.15% | 44,800 |
| Feb 14, 2025 | 39.50 | 39.88 | 38.94 | 39.05 | -0.35 | -0.89% | 37,829 |
| Feb 13, 2025 | 38.40 | 39.42 | 38.40 | 39.40 | 1.09 | 2.85% | 52,006 |
| Feb 12, 2025 | 38.45 | 38.82 | 38.22 | 38.31 | -0.64 | -1.64% | 59,715 |
| Feb 11, 2025 | 38.50 | 38.99 | 38.39 | 38.95 | 0.45 | 1.17% | 32,244 |
| Feb 10, 2025 | 38.85 | 39.13 | 38.29 | 38.50 | -0.28 | -0.72% | 35,525 |
| Feb 7, 2025 | 39.46 | 39.46 | 38.44 | 38.78 | -0.71 | -1.80% | 49,000 |
| Feb 6, 2025 | 39.94 | 40.12 | 39.26 | 39.49 | -0.28 | -0.70% | 59,403 |
| Feb 5, 2025 | 40.03 | 40.05 | 39.51 | 39.77 | 0.05 | 0.13% | 42,100 |
| Feb 4, 2025 | 39.06 | 39.88 | 38.80 | 39.72 | 0.51 | 1.30% | 53,221 |
| Feb 3, 2025 | 38.83 | 39.33 | 38.31 | 39.21 | 0.17 | 0.44% | 115,600 |
| Jan 31, 2025 | 38.96 | 39.32 | 38.37 | 39.04 | -0.14 | -0.36% | 126,111 |
| Jan 30, 2025 | 39.00 | 39.56 | 38.91 | 39.18 | 0.61 | 1.58% | 62,549 |
| Jan 29, 2025 | 39.10 | 39.36 | 38.14 | 38.57 | -0.53 | -1.36% | 63,119 |
| Jan 28, 2025 | 39.33 | 39.59 | 38.92 | 39.10 | -0.37 | -0.94% | 58,537 |
| Jan 27, 2025 | 38.34 | 39.58 | 38.34 | 39.47 | 1.27 | 3.32% | 71,500 |
| Jan 24, 2025 | 37.99 | 38.49 | 37.74 | 38.20 | 0.08 | 0.21% | 39,128 |
| Jan 23, 2025 | 37.51 | 38.18 | 37.26 | 38.12 | 0.44 | 1.17% | 73,813 |
| Jan 22, 2025 | 38.25 | 38.36 | 37.43 | 37.68 | -0.71 | -1.85% | 84,146 |
| Jan 21, 2025 | 37.66 | 38.64 | 37.59 | 38.39 | 1.12 | 3.01% | 72,219 |
| Jan 17, 2025 | 37.73 | 38.08 | 37.00 | 37.27 | -0.39 | -1.04% | 62,600 |
| Jan 16, 2025 | 37.23 | 37.80 | 37.11 | 37.66 | 0.56 | 1.51% | 56,738 |
| Jan 15, 2025 | 37.67 | 37.88 | 36.89 | 37.10 | 0.18 | 0.49% | 50,837 |
| Jan 14, 2025 | 36.05 | 36.98 | 36.04 | 36.92 | 0.91 | 2.53% | 64,837 |
| Jan 13, 2025 | 35.00 | 36.07 | 35.00 | 36.01 | 0.88 | 2.50% | 76,850 |
| Jan 10, 2025 | 35.48 | 35.79 | 34.56 | 35.13 | -0.91 | -2.52% | 101,100 |
| Jan 8, 2025 | 35.91 | 36.27 | 35.70 | 36.04 | -0.09 | -0.25% | 49,300 |
| Jan 7, 2025 | 36.33 | 36.65 | 35.74 | 36.13 | -0.20 | -0.55% | 76,200 |
| Jan 6, 2025 | 36.50 | 36.68 | 36.08 | 36.33 | -0.15 | -0.41% | 95,000 |
| Jan 3, 2025 | 36.47 | 36.58 | 36.30 | 36.48 | -0.02 | -0.05% | 47,208 |
| Jan 2, 2025 | 37.22 | 37.91 | 36.38 | 36.50 | -0.71 | -1.91% | 60,702 |
| Dec 31, 2024 | 36.60 | 37.59 | 36.56 | 37.21 | 0.74 | 2.03% | 67,543 |
| Dec 30, 2024 | 36.57 | 36.59 | 35.86 | 36.47 | -0.10 | -0.27% | 69,145 |
| Dec 27, 2024 | 37.14 | 37.50 | 36.35 | 36.57 | -0.88 | -2.35% | 97,249 |
| Dec 26, 2024 | 37.20 | 37.55 | 36.88 | 37.45 | 0.28 | 0.75% | 48,000 |
| Dec 24, 2024 | 36.97 | 37.22 | 36.75 | 37.17 | 0.20 | 0.54% | 24,741 |
| Dec 23, 2024 | 37.06 | 37.56 | 36.54 | 36.97 | -0.20 | -0.54% | 57,828 |
| Dec 20, 2024 | 36.52 | 37.71 | 36.52 | 37.17 | 0.23 | 0.62% | 226,621 |
| Dec 19, 2024 | 37.50 | 37.94 | 36.88 | 36.94 | -0.35 | -0.94% | 72,300 |
| Dec 18, 2024 | 38.49 | 39.13 | 37.22 | 37.29 | -1.29 | -3.34% | 89,430 |
| Dec 17, 2024 | 38.33 | 38.91 | 38.25 | 38.58 | 0.13 | 0.34% | 76,500 |