Universal Health Realty Income Trust Common Stock (UHT)

Last Price37.39

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 8:42 AM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	38.28	38.41	37.36	37.39	305,920	37.39
9/29/2026	38.62	39.09	37.67	38.01	311,117	38.01
9/28/2026	38.75	39.03	38.47	38.79	106,089	38.79
9/25/2026	38.64	38.99	38.23	38.65	94,501	38.65
9/24/2026	38.63	38.76	38.27	38.68	105,801	38.68
9/23/2026	38.72	38.92	38.25	38.40	116,801	38.40
9/22/2026	39.21	39.34	38.84	38.93	99,507	38.93
9/21/2026	39.32	39.42	38.82	39.03	126,990	39.03
9/18/2026	40.32	40.61	39.68	39.79	187,667	39.04
9/17/2026	40.82	41.17	40.23	40.60	104,126	39.83
9/16/2026	40.92	41.48	40.46	40.81	110,005	40.04
9/15/2026	41.00	41.30	40.55	40.74	60,037	39.97
9/14/2026	40.63	41.22	40.63	41.12	115,342	40.34
9/11/2026	41.56	41.62	40.33	40.40	91,839	39.64
9/10/2026	40.98	41.30	40.52	41.12	97,669	40.34
9/09/2026	41.02	41.20	40.55	40.75	145,062	39.98
9/08/2026	40.80	41.29	40.50	41.12	75,372	40.34
9/04/2026	40.84	41.77	40.63	40.83	164,457	40.06
9/03/2026	41.68	42.03	40.79	41.16	58,806	40.38
9/02/2026	41.44	41.50	40.91	41.32	78,685	40.54
9/01/2026	41.00	41.44	40.91	41.11	68,568	40.34
8/31/2026	41.27	41.41	40.74	40.98	85,779	40.21
8/28/2026	41.50	42.00	41.29	41.46	81,012	40.68
8/27/2026	41.82	41.91	41.28	41.42	75,112	40.64
8/26/2026	42.15	42.45	41.94	42.16	113,894	41.37
8/25/2026	41.95	42.20	41.58	42.14	110,964	41.35
8/24/2026	41.25	41.89	41.16	41.84	97,602	41.05
8/21/2026	41.26	41.42	40.95	41.24	109,979	40.46
8/20/2026	41.09	41.49	40.79	41.30	84,327	40.52
8/19/2026	40.59	41.56	40.44	41.10	130,108	40.33
8/18/2026	40.58	40.99	40.30	40.40	119,718	39.64
8/17/2026	41.03	41.63	40.22	40.27	88,587	39.51
8/14/2026	41.43	41.95	41.08	41.30	55,995	40.52
8/13/2026	41.59	41.97	41.03	41.26	84,975	40.48
8/12/2026	41.17	41.53	41.01	41.22	97,628	40.44
8/11/2026	41.52	43.17	40.70	40.75	88,186	39.98
8/10/2026	42.70	42.73	41.19	41.41	120,257	40.63
8/07/2026	41.93	42.91	41.70	42.72	95,707	41.91
8/06/2026	42.50	42.92	41.88	42.07	119,610	41.28
8/05/2026	42.12	42.48	41.50	42.39	138,632	41.59
8/04/2026	42.62	42.91	41.88	42.20	172,836	41.40
8/03/2026	44.08	44.55	42.52	42.62	103,620	41.82
7/31/2026	43.77	44.20	43.01	43.42	77,551	42.60
7/30/2026	44.54	44.54	43.30	43.72	59,720	42.90
7/29/2026	45.10	45.57	44.52	44.69	104,796	43.85
7/28/2026	44.83	45.70	43.91	45.22	116,711	44.37
7/27/2026	44.18	44.70	44.10	44.28	79,530	43.45
7/24/2026	43.32	44.00	43.32	43.83	53,131	43.00
7/23/2026	42.78	43.65	42.78	43.29	88,353	42.47
7/22/2026	43.92	43.92	43.02	43.31	73,556	42.49
7/21/2026	43.43	44.08	43.19	43.88	76,378	43.05
7/20/2026	44.13	44.13	43.22	43.72	53,046	42.90
7/17/2026	43.96	44.80	43.35	43.84	93,272	43.01
7/16/2026	42.89	44.15	42.89	43.80	112,527	42.97
7/15/2026	42.38	43.38	42.38	42.67	95,154	41.87
7/14/2026	43.15	43.23	42.41	42.48	81,511	41.68
7/13/2026	42.86	43.82	42.86	43.11	112,995	42.30
7/10/2026	43.74	44.05	42.89	43.06	105,176	42.25
7/09/2026	44.01	44.01	43.21	43.61	159,586	42.79
7/08/2026	44.27	44.37	43.66	43.70	155,010	42.88
7/07/2026	44.17	45.00	44.17	44.30	143,934	43.47
7/06/2026	45.80	46.00	43.97	43.97	195,134	43.14
7/02/2026	45.00	46.30	44.77	45.82	203,507	44.96
7/01/2026	44.01	45.21	43.51	44.98	234,949	44.13