Universal Health Realty Income Trust Common Stock (UHT)

Last Price40.56

Change-0.14 (-0.34%)

NYSE · Last Trade: May 3rd, 9:54 AM EDT

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

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	40.72	40.76	40.10	40.56	60,380	40.56
4/30/2026	40.54	41.18	40.47	40.70	51,090	40.70
4/29/2026	40.45	40.74	40.21	40.63	62,209	40.63
4/28/2026	41.80	41.80	40.61	40.80	61,672	40.80
4/27/2026	40.51	41.52	40.51	40.86	52,093	40.86
4/24/2026	40.48	41.20	40.48	40.77	55,487	40.77
4/23/2026	40.95	41.21	40.52	40.69	42,182	40.69
4/22/2026	41.36	41.51	40.31	40.70	114,971	40.70
4/21/2026	42.47	42.47	41.26	41.36	67,442	41.36
4/20/2026	42.82	43.00	42.36	42.60	46,645	42.60
4/17/2026	42.59	43.06	42.50	42.99	44,213	42.99
4/16/2026	42.56	42.93	42.18	42.35	58,931	42.35
4/15/2026	42.90	42.90	42.45	42.70	46,387	42.70
4/14/2026	42.60	43.15	42.60	43.11	58,568	43.11
4/13/2026	42.89	43.09	42.14	42.81	45,177	42.81
4/10/2026	43.10	43.44	42.46	42.99	45,677	42.99
4/09/2026	42.00	43.24	41.84	42.90	60,739	42.90
4/08/2026	42.18	42.64	41.71	42.12	67,390	42.12
4/07/2026	41.28	41.97	40.90	41.74	49,408	41.74
4/06/2026	40.67	41.54	40.47	41.08	70,278	41.08
4/02/2026	40.58	40.96	40.34	40.82	46,322	40.82
4/01/2026	40.46	40.99	40.08	40.63	45,755	40.63
3/31/2026	40.56	40.80	40.10	40.47	84,125	40.47
3/30/2026	40.06	40.37	39.85	40.20	76,856	40.20
3/27/2026	40.35	40.67	39.71	39.80	107,767	39.80
3/26/2026	39.99	40.68	39.81	40.25	52,872	40.25
3/25/2026	40.17	40.53	39.60	40.00	64,211	40.00
3/24/2026	40.29	40.75	39.75	40.09	51,727	40.09
3/23/2026	40.26	41.13	39.74	40.66	86,280	40.66
3/20/2026	42.88	42.95	40.30	40.46	244,557	39.72
3/19/2026	42.96	43.36	42.29	42.64	99,933	41.85
3/18/2026	43.49	44.09	43.00	43.25	57,629	42.45
3/17/2026	43.88	44.19	43.54	43.58	66,266	42.78
3/16/2026	43.14	44.09	43.14	43.64	57,822	42.84
3/13/2026	43.08	43.25	42.28	42.74	39,450	41.95
3/12/2026	42.63	43.50	42.48	42.77	42,763	41.98
3/11/2026	42.78	43.50	42.48	42.84	29,311	42.05
3/10/2026	42.93	43.67	42.87	43.13	39,323	42.34
3/09/2026	42.74	43.98	42.49	43.22	77,845	42.42
3/06/2026	42.87	43.26	41.96	43.21	56,477	42.41
3/05/2026	43.32	43.70	42.57	42.99	59,286	42.20
3/04/2026	43.99	43.99	43.16	43.75	57,313	42.94
3/03/2026	43.73	43.94	42.97	43.77	54,702	42.96
3/02/2026	43.39	44.16	43.03	44.10	53,000	43.29
2/27/2026	44.09	44.63	43.16	43.62	92,499	42.82
2/26/2026	44.17	44.70	43.84	44.19	87,669	43.38
2/25/2026	43.56	44.20	42.91	44.09	61,084	43.28
2/24/2026	43.69	43.86	43.16	43.56	55,610	42.76
2/23/2026	43.25	43.65	42.97	43.52	41,125	42.72
2/20/2026	43.00	43.38	42.44	43.14	42,239	42.35
2/19/2026	42.63	43.28	42.42	42.87	40,577	42.08
2/18/2026	43.68	44.01	42.46	42.55	55,201	41.77
2/17/2026	43.55	44.14	43.02	43.89	55,340	43.08
2/13/2026	43.19	43.39	42.50	43.20	51,436	42.40
2/12/2026	43.29	43.73	42.86	42.88	71,939	42.09
2/11/2026	42.49	43.10	42.26	43.03	51,065	42.24
2/10/2026	42.66	42.86	42.23	42.43	64,360	41.65
2/09/2026	42.16	42.46	41.60	42.45	60,606	41.67
2/06/2026	42.51	43.10	41.88	42.10	83,363	41.32
2/05/2026	41.58	42.70	41.40	42.70	125,021	41.91
2/04/2026	40.63	41.74	40.54	41.20	121,733	40.44
2/03/2026	40.02	40.54	39.71	40.33	79,839	39.59