Universal Health Realty Income Trust (UHT) Historical Stock Data
38.50 ↓0.27 (-0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, UHT is down -0.15% a day on average. There have been 14 days where Universal Health Realty Income Trust closed green and 16 days where UHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 38.60 | 38.50 | ↓$0.10 (-0.26%) | 38.10 | 38.81 | 57.46K |
| 2025-05-13 | 39.24 | 38.77 | ↓$0.47 (-1.20%) | 38.55 | 39.24 | 37.76K |
| 2025-05-12 | 39.42 | 39.08 | ↓$0.34 (-0.86%) | 39.07 | 39.55 | 35.64K |
| 2025-05-09 | 39.05 | 38.95 | ↓$0.10 (-0.26%) | 38.60 | 39.24 | 32.02K |
| 2025-05-08 | 39.10 | 39.04 | ↓$0.06 (-0.15%) | 38.66 | 39.45 | 38.34K |
| 2025-05-07 | 38.87 | 38.77 | ↓$0.10 (-0.26%) | 38.72 | 39.20 | 30.49K |
| 2025-05-06 | 38.67 | 38.66 | ↓$0.01 (-0.03%) | 38.52 | 38.92 | 33.22K |
| 2025-05-05 | 39.27 | 38.70 | ↓$0.57 (-1.45%) | 38.70 | 39.37 | 45.21K |
| 2025-05-02 | 38.66 | 39.23 | ↑$0.57 (1.47%) | 38.66 | 39.39 | 39.32K |
| 2025-05-01 | 38.03 | 38.50 | ↑$0.47 (1.24%) | 37.51 | 38.75 | 83.33K |
| 2025-04-30 | 38.37 | 38.21 | ↓$0.16 (-0.42%) | 37.76 | 38.46 | 58.13K |
| 2025-04-29 | 37.95 | 38.38 | ↑$0.43 (1.13%) | 37.95 | 39.16 | 71.79K |
| 2025-04-28 | 38.25 | 38.59 | ↑$0.34 (0.89%) | 37.90 | 38.62 | 44.28K |
| 2025-04-25 | 38.15 | 38.30 | ↑$0.15 (0.39%) | 37.61 | 38.41 | 38.09K |
| 2025-04-24 | 38.41 | 38.38 | ↓$0.03 (-0.08%) | 38.03 | 39.06 | 38.18K |
| 2025-04-23 | 39.35 | 38.55 | ↓$0.80 (-2.03%) | 38.40 | 39.53 | 47.95K |
| 2025-04-22 | 38.52 | 39.11 | ↑$0.59 (1.53%) | 38.26 | 39.22 | 60.19K |
| 2025-04-21 | 38.10 | 38.16 | ↑$0.06 (0.16%) | 37.66 | 38.54 | 48.59K |
| 2025-04-17 | 38.04 | 38.38 | ↑$0.34 (0.89%) | 38.04 | 38.73 | 41.38K |
| 2025-04-16 | 38.27 | 38.13 | ↓$0.14 (-0.37%) | 37.99 | 38.85 | 47.68K |
| 2025-04-15 | 37.75 | 38.17 | ↑$0.42 (1.11%) | 37.75 | 38.42 | 42.85K |
| 2025-04-14 | 37.59 | 37.81 | ↑$0.22 (0.59%) | 37.28 | 37.92 | 46.52K |
| 2025-04-11 | 36.96 | 37.27 | ↑$0.31 (0.84%) | 36.28 | 37.62 | 52.85K |
| 2025-04-10 | 37.67 | 37.14 | ↓$0.53 (-1.41%) | 36.11 | 38.42 | 70.72K |
| 2025-04-09 | 36.32 | 37.78 | ↑$1.46 (4.02%) | 35.71 | 39.36 | 105.04K |
| 2025-04-08 | 38.65 | 36.71 | ↓$1.94 (-5.02%) | 36.47 | 38.77 | 70.44K |
| 2025-04-07 | 38.65 | 37.51 | ↓$1.14 (-2.95%) | 36.79 | 39.35 | 99.43K |
| 2025-04-04 | 40.38 | 39.40 | ↓$0.98 (-2.43%) | 39.15 | 40.74 | 92.11K |
| 2025-04-03 | 40.71 | 40.75 | ↑$0.04 (0.10%) | 40.15 | 41.30 | 58.55K |
| 2025-04-02 | 41.00 | 41.08 | ↑$0.08 (0.20%) | 40.71 | 41.22 | 42.12K |
Create an account or log in to view more rows.
$UHT bear trap dude
$UHT LFGGGGGG
$UHT we need one good push to moon this.
$UHT bear trap
$UHT News Plz.....
$UHT LOL
$UHT dont be a POS today
$UHT only getting stronger
$UHT Be patient !!
$UHT BUY BUY BUY BUY