Universal Health Realty Income TrustUHTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $39.89 | $40.58 | $39.48 | $40.32 | 62,117 |
| 1/15/2026 | $39.47 | $40.50 | $39.47 | $40.04 | 65,857 |
| 1/14/2026 | $39.53 | $39.89 | $39.15 | $39.80 | 53,134 |
| 1/13/2026 | $39.78 | $39.90 | $39.32 | $39.59 | 53,823 |
| 1/12/2026 | $39.61 | $40.01 | $39.50 | $39.78 | 83,600 |
| 1/9/2026 | $39.89 | $40.22 | $39.34 | $39.49 | 54,215 |
| 1/8/2026 | $39.74 | $40.50 | $39.74 | $40.02 | 46,202 |
| 1/7/2026 | $39.80 | $40.35 | $39.70 | $40.02 | 39,913 |
| 1/6/2026 | $39.27 | $39.98 | $39.27 | $39.74 | 50,518 |
| 1/5/2026 | $38.98 | $39.73 | $38.77 | $39.50 | 68,700 |
| 1/2/2026 | $39.25 | $39.32 | $38.55 | $39.26 | 64,000 |
| 12/31/2025 | $39.50 | $39.77 | $38.91 | $39.21 | 212,798 |
| 12/30/2025 | $39.35 | $39.70 | $39.05 | $39.52 | 84,915 |
| 12/29/2025 | $39.25 | $39.56 | $38.97 | $39.30 | 118,700 |
| 12/26/2025 | $39.64 | $39.64 | $39.01 | $39.33 | 60,300 |
| 12/24/2025 | $39.47 | $39.65 | $39.14 | $39.65 | 36,526 |
| 12/23/2025 | $39.80 | $40.00 | $39.11 | $39.27 | 70,138 |
| 12/22/2025 | $40.37 | $41.10 | $39.44 | $39.74 | 126,600 |
| 12/19/2025 | $42.18 | $42.18 | $41.20 | $41.41 | 178,922 |
| 12/18/2025 | $42.58 | $42.97 | $42.14 | $42.28 | 74,481 |
| 12/17/2025 | $41.71 | $42.59 | $41.66 | $42.58 | 80,300 |
| 12/16/2025 | $42.22 | $42.54 | $41.18 | $41.76 | 93,100 |
| 12/15/2025 | $42.40 | $42.83 | $42.00 | $42.22 | 93,100 |
| 12/12/2025 | $42.31 | $43.00 | $42.05 | $42.29 | 84,037 |
| 12/11/2025 | $42.28 | $42.50 | $41.71 | $42.20 | 83,203 |
| 12/10/2025 | $41.05 | $42.19 | $41.00 | $42.03 | 140,100 |
| 12/9/2025 | $40.81 | $41.41 | $40.62 | $41.30 | 78,300 |
| 12/8/2025 | $40.00 | $40.94 | $39.71 | $40.52 | 98,321 |
| 12/5/2025 | $39.88 | $40.22 | $39.44 | $39.84 | 59,100 |
| 12/4/2025 | $40.33 | $40.80 | $39.97 | $40.02 | 74,439 |
| 12/3/2025 | $40.83 | $41.19 | $40.34 | $40.61 | 50,400 |
| 12/2/2025 | $40.93 | $40.93 | $40.28 | $40.57 | 62,325 |
| 12/1/2025 | $40.52 | $41.20 | $40.47 | $40.95 | 89,726 |
| 11/28/2025 | $40.91 | $41.14 | $40.50 | $40.65 | 38,702 |
| 11/26/2025 | $40.72 | $41.68 | $40.55 | $41.07 | 144,930 |
| 11/25/2025 | $40.52 | $41.37 | $40.24 | $40.99 | 167,008 |
| 11/24/2025 | $40.32 | $40.53 | $39.91 | $40.17 | 465,149 |
| 11/21/2025 | $39.87 | $40.63 | $39.67 | $40.49 | 91,844 |
| 11/20/2025 | $39.46 | $39.72 | $39.16 | $39.67 | 73,200 |
| 11/19/2025 | $39.68 | $39.79 | $39.12 | $39.24 | 63,211 |
| 11/18/2025 | $39.89 | $39.95 | $39.40 | $39.86 | 69,944 |
| 11/17/2025 | $39.64 | $40.16 | $39.57 | $39.84 | 98,800 |
| 11/14/2025 | $39.75 | $39.75 | $38.60 | $39.57 | 74,300 |
| 11/13/2025 | $39.33 | $39.62 | $39.00 | $39.55 | 93,000 |
| 11/12/2025 | $39.20 | $39.80 | $38.78 | $39.44 | 105,448 |
| 11/11/2025 | $39.20 | $39.60 | $38.79 | $39.54 | 63,334 |
| 11/10/2025 | $38.80 | $39.22 | $38.36 | $39.05 | 86,648 |
| 11/7/2025 | $37.99 | $38.87 | $37.51 | $38.87 | 86,700 |
| 11/6/2025 | $38.68 | $38.77 | $37.70 | $37.78 | 97,900 |
| 11/5/2025 | $38.67 | $39.00 | $38.21 | $38.97 | 62,608 |
| 11/4/2025 | $38.40 | $38.68 | $37.81 | $38.61 | 77,000 |
| 11/3/2025 | $37.90 | $38.57 | $37.20 | $38.22 | 82,700 |
| 10/31/2025 | $38.10 | $38.28 | $37.24 | $38.22 | 94,100 |
| 10/30/2025 | $36.41 | $37.65 | $36.32 | $37.60 | 93,420 |
| 10/29/2025 | $36.92 | $37.15 | $36.19 | $36.41 | 106,400 |
| 10/28/2025 | $36.16 | $37.53 | $35.69 | $37.20 | 90,125 |
| 10/27/2025 | $36.31 | $36.63 | $35.90 | $36.45 | 81,457 |
| 10/24/2025 | $36.26 | $36.92 | $36.05 | $36.41 | 43,000 |
| 10/23/2025 | $36.86 | $37.16 | $36.04 | $36.11 | 56,641 |
| 10/22/2025 | $36.71 | $37.04 | $36.51 | $36.60 | 61,700 |