Universal Health Realty Income Trust (UHT) Historical Stock Data
39.84 ↓0.18 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UHT is up 0.38% a day on average. There have been 19 days where Universal Health Realty Income Trust closed green and 11 days where UHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 39.88 | 39.84 | ↓$0.04 (-0.10%) | 39.44 | 40.22 | 49.66K |
| 2025-12-04 | 40.33 | 40.02 | ↓$0.31 (-0.77%) | 39.97 | 40.80 | 74.44K |
| 2025-12-03 | 40.83 | 40.61 | ↓$0.22 (-0.54%) | 40.34 | 41.19 | 37.92K |
| 2025-12-02 | 40.93 | 40.57 | ↓$0.36 (-0.88%) | 40.28 | 40.93 | 62.33K |
| 2025-12-01 | 40.52 | 40.95 | ↑$0.43 (1.06%) | 40.47 | 41.20 | 64.39K |
| 2025-11-28 | 40.91 | 40.65 | ↓$0.26 (-0.64%) | 40.50 | 41.14 | 38.47K |
| 2025-11-26 | 40.72 | 41.07 | ↑$0.35 (0.86%) | 40.72 | 41.68 | 94.30K |
| 2025-11-25 | 40.52 | 40.99 | ↑$0.47 (1.16%) | 40.39 | 41.37 | 167.01K |
| 2025-11-24 | 40.32 | 40.17 | ↓$0.15 (-0.37%) | 39.91 | 40.53 | 97.39K |
| 2025-11-21 | 39.87 | 40.49 | ↑$0.62 (1.56%) | 39.67 | 40.63 | 72.04K |
| 2025-11-20 | 39.46 | 39.67 | ↑$0.21 (0.53%) | 39.16 | 39.72 | 63.06K |
| 2025-11-19 | 39.68 | 39.24 | ↓$0.44 (-1.11%) | 39.12 | 39.79 | 48.33K |
| 2025-11-18 | 39.89 | 39.86 | ↓$0.03 (-0.08%) | 39.41 | 39.95 | 52.56K |
| 2025-11-17 | 39.64 | 39.84 | ↑$0.20 (0.50%) | 39.58 | 40.16 | 85.15K |
| 2025-11-14 | 39.75 | 39.57 | ↓$0.18 (-0.45%) | 38.60 | 39.75 | 74.25K |
| 2025-11-13 | 39.33 | 39.55 | ↑$0.22 (0.56%) | 39.03 | 39.62 | 71.19K |
| 2025-11-12 | 39.20 | 39.44 | ↑$0.24 (0.61%) | 38.78 | 39.80 | 81.80K |
| 2025-11-11 | 39.20 | 39.54 | ↑$0.34 (0.87%) | 38.79 | 39.60 | 45.02K |
| 2025-11-10 | 38.80 | 39.05 | ↑$0.25 (0.64%) | 38.36 | 39.22 | 72.83K |
| 2025-11-07 | 37.99 | 38.87 | ↑$0.88 (2.32%) | 37.51 | 38.87 | 67K |
| 2025-11-06 | 38.68 | 37.78 | ↓$0.90 (-2.33%) | 37.70 | 38.77 | 97.65K |
| 2025-11-05 | 38.67 | 38.97 | ↑$0.30 (0.78%) | 38.21 | 38.99 | 45.53K |
| 2025-11-04 | 38.40 | 38.61 | ↑$0.21 (0.55%) | 37.81 | 38.68 | 50.64K |
| 2025-11-03 | 37.90 | 38.22 | ↑$0.32 (0.84%) | 37.42 | 38.57 | 60.44K |
| 2025-10-31 | 38.10 | 38.22 | ↑$0.12 (0.31%) | 37.28 | 38.28 | 69.92K |
| 2025-10-30 | 36.41 | 37.60 | ↑$1.19 (3.27%) | 36.32 | 37.65 | 69.20K |
| 2025-10-29 | 36.92 | 36.41 | ↓$0.51 (-1.38%) | 36.19 | 37.15 | 106.37K |
| 2025-10-28 | 36.16 | 37.20 | ↑$1.04 (2.88%) | 35.69 | 37.54 | 90.12K |
| 2025-10-27 | 36.31 | 36.45 | ↑$0.14 (0.39%) | 35.90 | 36.63 | 81.43K |
| 2025-10-24 | 36.26 | 36.41 | ↑$0.15 (0.41%) | 36.05 | 36.92 | 42.99K |
Create an account or log in to view more rows.
$UHT market starting to dump
$UHT my lotto for earnings
$UHT must buyyy
$UHT had to buy calls
$UHT Powell save me
$UHT bear trap dude
$UHT LFGGGGGG
$UHT we need one good push to moon this.
$UHT bear trap
$UHT News Plz.....