Universal Health Realty I... (UHT)
NYSE: UHT
· Real-Time Price · USD
41.44
-0.56 (-1.33%)
At close: Sep 12, 2025, 3:59 PM
41.47
0.07%
After-hours: Sep 12, 2025, 05:16 PM EDT
UHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 41.18 | 42.08 | 41.06 | 42.00 | 42.00 | 2.36% | 60,604 |
| Sep 10, 2025 | 41.06 | 41.20 | 40.66 | 41.03 | 41.03 | -0.22% | 51,433 |
| Sep 9, 2025 | 40.89 | 41.15 | 40.59 | 41.12 | 41.12 | 0.51% | 47,500 |
| Sep 8, 2025 | 41.00 | 41.06 | 40.61 | 40.91 | 40.91 | -1.09% | 63,100 |
| Sep 5, 2025 | 41.13 | 41.44 | 40.75 | 41.36 | 41.36 | 1.00% | 110,500 |
| Sep 4, 2025 | 40.75 | 41.00 | 40.45 | 40.95 | 40.95 | 1.06% | 38,300 |
| Sep 3, 2025 | 40.37 | 40.82 | 40.14 | 40.52 | 40.52 | -0.37% | 45,500 |
| Sep 2, 2025 | 40.45 | 40.77 | 40.44 | 40.67 | 40.67 | 0.20% | 64,220 |
| Aug 29, 2025 | 40.35 | 40.60 | 40.21 | 40.59 | 40.59 | 0.95% | 45,900 |
| Aug 28, 2025 | 40.85 | 41.04 | 40.06 | 40.21 | 40.21 | -1.42% | 47,104 |
| Aug 27, 2025 | 40.47 | 41.13 | 40.47 | 40.79 | 40.79 | 0.99% | 67,100 |
| Aug 26, 2025 | 40.37 | 40.52 | 40.16 | 40.39 | 40.39 | 0.07% | 47,411 |
| Aug 25, 2025 | 40.11 | 40.38 | 39.89 | 40.36 | 40.36 | 0.25% | 46,861 |
| Aug 22, 2025 | 39.54 | 40.52 | 39.26 | 40.26 | 40.26 | 2.08% | 103,842 |
| Aug 21, 2025 | 39.38 | 39.68 | 39.25 | 39.44 | 39.44 | -0.40% | 66,400 |
| Aug 20, 2025 | 39.50 | 39.80 | 39.26 | 39.60 | 39.60 | 0.48% | 55,021 |
| Aug 19, 2025 | 38.77 | 39.42 | 38.77 | 39.41 | 39.41 | 2.26% | 60,100 |
| Aug 18, 2025 | 38.60 | 38.81 | 38.28 | 38.54 | 38.54 | 0.29% | 62,300 |
| Aug 15, 2025 | 38.44 | 38.50 | 38.01 | 38.43 | 38.43 | 0.08% | 77,641 |
| Aug 14, 2025 | 39.40 | 39.43 | 38.27 | 38.40 | 38.40 | -2.81% | 68,926 |