Universal Health Realty I... (UHT)
NYSE: UHT
· Real-Time Price · USD
39.64
0.23 (0.58%)
At close: Aug 20, 2025, 3:59 PM
40.00
0.91%
After-hours: Aug 20, 2025, 06:40 PM EDT
UHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 38.77 | 39.42 | 38.77 | 39.41 | 39.41 | 2.26% | 60,055 |
| 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 |
| Aug 13, 2025 | 39.59 | 39.71 | 39.29 | 39.51 | 39.51 | -0.35% | 64,800 |
| Aug 12, 2025 | 38.67 | 39.65 | 38.56 | 39.65 | 39.65 | 2.91% | 70,900 |
| Aug 11, 2025 | 38.78 | 39.04 | 38.50 | 38.53 | 38.53 | -0.46% | 65,918 |
| Aug 8, 2025 | 38.16 | 38.74 | 38.00 | 38.71 | 38.71 | 1.79% | 63,700 |
| Aug 7, 2025 | 38.11 | 38.46 | 37.69 | 38.03 | 38.03 | 0.05% | 72,500 |
| Aug 6, 2025 | 39.35 | 39.47 | 37.68 | 38.01 | 38.01 | -3.43% | 123,906 |
| Aug 5, 2025 | 39.17 | 39.51 | 38.95 | 39.36 | 39.36 | 0.36% | 54,458 |
| Aug 4, 2025 | 38.59 | 39.32 | 38.40 | 39.22 | 39.22 | 1.61% | 71,021 |
| Aug 1, 2025 | 39.00 | 39.08 | 38.50 | 38.60 | 38.60 | -0.49% | 68,343 |
| Jul 31, 2025 | 38.74 | 39.07 | 38.47 | 38.79 | 38.79 | 0.13% | 93,000 |
| Jul 30, 2025 | 40.19 | 40.27 | 38.49 | 38.74 | 38.74 | -3.58% | 88,500 |
| Jul 29, 2025 | 40.95 | 41.07 | 39.62 | 40.18 | 40.18 | -1.86% | 82,800 |
| Jul 28, 2025 | 41.22 | 41.48 | 40.85 | 40.94 | 40.94 | -0.63% | 55,000 |
| Jul 25, 2025 | 41.99 | 41.99 | 41.05 | 41.20 | 41.20 | -1.08% | 51,645 |
| Jul 24, 2025 | 41.57 | 41.90 | 41.50 | 41.65 | 41.65 | -0.45% | 46,200 |
| Jul 23, 2025 | 41.41 | 41.88 | 41.06 | 41.84 | 41.84 | 1.23% | 52,822 |