UHT
Universal Health Realty Income Trust NYQ · UHT
$43.31
-0.57
(-1.30%)
Neutral · +0.26σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment UHT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $43.92 | $43.92 | $43.02 | $43.31 | 0.1M |
| 2026-07-21 | $43.43 | $44.08 | $43.19 | $43.88 | 0.1M |
| 2026-07-20 | $44.13 | $44.13 | $43.22 | $43.72 | 0.1M |
| 2026-07-17 | $43.96 | $44.80 | $43.36 | $43.84 | 0.1M |
| 2026-07-16 | $42.89 | $44.15 | $42.89 | $43.80 | 0.1M |
| 2026-07-15 | $42.38 | $43.38 | $42.38 | $42.67 | 0.1M |
| 2026-07-14 | $43.15 | $43.24 | $42.41 | $42.48 | 0.1M |
| 2026-07-13 | $42.86 | $43.82 | $42.86 | $43.11 | 0.1M |
| 2026-07-10 | $43.74 | $44.05 | $42.89 | $43.06 | 0.1M |
| 2026-07-09 | $44.01 | $44.01 | $43.21 | $43.61 | 0.2M |
| 2026-07-08 | $44.27 | $44.37 | $43.66 | $43.70 | 0.2M |
| 2026-07-07 | $44.17 | $45.00 | $44.17 | $44.30 | 0.1M |
| 2026-07-06 | $45.80 | $46.00 | $43.97 | $43.97 | 0.2M |
| 2026-07-02 | $45.00 | $46.30 | $44.77 | $45.82 | 0.2M |
| 2026-07-01 | $44.01 | $45.21 | $43.51 | $44.98 | 0.2M |
| 2026-06-30 | $43.45 | $44.21 | $43.03 | $43.86 | 0.2M |
| 2026-06-29 | $42.60 | $43.98 | $42.10 | $43.88 | 0.2M |
| 2026-06-26 | $41.88 | $43.23 | $41.80 | $42.89 | 0.5M |
| 2026-06-25 | $41.51 | $41.84 | $40.71 | $41.74 | 0.2M |
| 2026-06-24 | $39.90 | $41.67 | $39.90 | $41.67 | 0.3M |
| 2026-06-23 | $38.38 | $40.00 | $38.38 | $39.98 | 0.2M |
| 2026-06-22 | $37.36 | $38.27 | $37.36 | $38.20 | 0.2M |
| 2026-06-18 | $38.78 | $38.99 | $37.77 | $37.86 | 2.3M |
| 2026-06-17 | $39.75 | $40.77 | $38.57 | $38.77 | 0.3M |
| 2026-06-16 | $40.70 | $40.70 | $39.85 | $39.99 | 0.2M |
| 2026-06-15 | $40.26 | $40.60 | $39.64 | $40.33 | 0.2M |
| 2026-06-12 | $40.63 | $40.66 | $39.94 | $40.26 | 0.1M |
| 2026-06-11 | $40.77 | $41.10 | $40.00 | $40.46 | 0.2M |
| 2026-06-10 | $39.99 | $40.58 | $39.23 | $40.27 | 0.1M |
| 2026-06-09 | $39.45 | $39.86 | $38.92 | $39.74 | 0.2M |
| 2026-06-08 | $40.87 | $40.87 | $38.42 | $39.12 | 0.2M |
| 2026-06-05 | $40.29 | $41.95 | $40.20 | $41.20 | 0.1M |
| 2026-06-04 | $40.32 | $40.49 | $39.90 | $40.38 | 0.0M |
| 2026-06-03 | $40.82 | $40.85 | $39.75 | $39.75 | 0.1M |
| 2026-06-02 | $40.46 | $40.80 | $40.01 | $40.60 | 0.1M |
| 2026-06-01 | $41.29 | $41.29 | $40.46 | $40.61 | 0.1M |
| 2026-05-29 | $41.99 | $42.07 | $40.89 | $41.45 | 0.1M |
| 2026-05-28 | $42.24 | $42.34 | $41.77 | $41.88 | 0.1M |
| 2026-05-27 | $42.10 | $42.50 | $41.94 | $42.10 | 0.1M |
| 2026-05-26 | $42.31 | $42.62 | $42.07 | $42.07 | 0.1M |
| 2026-05-22 | $42.13 | $42.50 | $41.98 | $42.30 | 0.1M |
| 2026-05-21 | $41.77 | $42.40 | $41.42 | $42.12 | 0.1M |
| 2026-05-20 | $40.86 | $41.91 | $40.86 | $41.83 | 0.1M |
| 2026-05-19 | $40.67 | $41.17 | $40.67 | $40.81 | 0.0M |
| 2026-05-18 | $40.22 | $41.20 | $40.22 | $41.02 | 0.1M |
| 2026-05-15 | $40.45 | $40.75 | $40.00 | $40.26 | 0.1M |
| 2026-05-14 | $40.29 | $40.86 | $39.71 | $40.76 | 0.1M |
| 2026-05-13 | $39.88 | $40.25 | $39.68 | $40.15 | 0.1M |
| 2026-05-12 | $40.41 | $40.86 | $39.94 | $40.01 | 0.1M |
| 2026-05-11 | $40.61 | $41.09 | $40.15 | $40.35 | 0.0M |
| 2026-05-08 | $40.70 | $41.23 | $40.46 | $40.61 | 0.0M |
| 2026-05-07 | $40.30 | $40.94 | $40.00 | $40.70 | 0.1M |
| 2026-05-06 | $40.55 | $40.93 | $40.10 | $40.34 | 0.1M |
| 2026-05-05 | $39.98 | $40.60 | $39.88 | $40.44 | 0.1M |
| 2026-05-04 | $40.35 | $40.75 | $39.68 | $39.86 | 0.1M |
| 2026-05-01 | $40.72 | $40.76 | $40.10 | $40.56 | 0.1M |
| 2026-04-30 | $40.54 | $41.18 | $40.47 | $40.70 | 0.1M |
| 2026-04-29 | $40.45 | $40.74 | $40.21 | $40.63 | 0.1M |
| 2026-04-28 | $41.80 | $41.80 | $40.61 | $40.80 | 0.1M |
| 2026-04-27 | $40.51 | $41.52 | $40.51 | $40.86 | 0.1M |
| 2026-04-24 | $40.48 | $41.20 | $40.48 | $40.77 | 0.1M |
| 2026-04-23 | $40.95 | $41.21 | $40.52 | $40.69 | 0.0M |
| 2026-04-22 | $41.36 | $41.51 | $40.31 | $40.70 | 0.1M |
| 2026-04-21 | $42.47 | $42.47 | $41.26 | $41.36 | 0.1M |
| 2026-04-20 | $42.82 | $43.00 | $42.36 | $42.60 | 0.0M |
| 2026-04-17 | $42.59 | $43.06 | $42.50 | $42.99 | 0.0M |
| 2026-04-16 | $42.56 | $42.93 | $42.18 | $42.35 | 0.1M |
| 2026-04-15 | $42.90 | $42.90 | $42.46 | $42.70 | 0.0M |
| 2026-04-14 | $42.60 | $43.15 | $42.60 | $43.11 | 0.1M |
| 2026-04-13 | $42.89 | $43.09 | $42.14 | $42.81 | 0.0M |
| 2026-04-10 | $43.10 | $43.44 | $42.46 | $42.99 | 0.0M |
| 2026-04-09 | $42.00 | $43.24 | $41.84 | $42.90 | 0.1M |
| 2026-04-08 | $42.18 | $42.64 | $41.71 | $42.12 | 0.1M |
| 2026-04-07 | $41.28 | $41.97 | $40.90 | $41.74 | 0.0M |
| 2026-04-06 | $40.67 | $41.54 | $40.47 | $41.08 | 0.1M |
| 2026-04-02 | $40.58 | $40.96 | $40.34 | $40.82 | 0.0M |
| 2026-04-01 | $40.46 | $41.00 | $40.08 | $40.63 | 0.0M |
| 2026-03-31 | $40.56 | $40.80 | $40.11 | $40.47 | 0.1M |
| 2026-03-30 | $40.06 | $40.37 | $39.86 | $40.20 | 0.1M |
| 2026-03-27 | $40.35 | $40.67 | $39.71 | $39.80 | 0.1M |
| 2026-03-26 | $39.99 | $40.68 | $39.81 | $40.25 | 0.1M |
| 2026-03-25 | $40.17 | $40.53 | $39.60 | $40.00 | 0.1M |
| 2026-03-24 | $40.29 | $40.75 | $39.75 | $40.09 | 0.1M |
| 2026-03-23 | $40.26 | $41.13 | $39.74 | $40.66 | 0.1M |
| 2026-03-20 | $42.88 | $42.95 | $40.30 | $40.46 | 0.2M |
| 2026-03-19 | $42.96 | $43.36 | $42.29 | $42.64 | 0.1M |
| 2026-03-18 | $43.49 | $44.09 | $43.00 | $43.25 | 0.1M |
| 2026-03-17 | $43.88 | $44.19 | $43.54 | $43.58 | 0.1M |
| 2026-03-16 | $43.14 | $44.09 | $43.14 | $43.64 | 0.1M |
| 2026-03-13 | $43.08 | $43.25 | $42.29 | $42.74 | 0.0M |
| 2026-03-12 | $42.63 | $43.50 | $42.48 | $42.77 | 0.0M |
| 2026-03-11 | $42.78 | $43.50 | $42.48 | $42.84 | 0.0M |
| 2026-03-10 | $42.93 | $43.67 | $42.87 | $43.13 | 0.0M |
| 2026-03-09 | $42.74 | $43.98 | $42.49 | $43.22 | 0.1M |
| 2026-03-06 | $42.87 | $43.26 | $41.96 | $43.21 | 0.1M |
| 2026-03-05 | $43.32 | $43.70 | $42.57 | $42.99 | 0.1M |
| 2026-03-04 | $43.99 | $43.99 | $43.16 | $43.75 | 0.1M |
| 2026-03-03 | $43.73 | $43.94 | $42.97 | $43.77 | 0.1M |
| 2026-03-02 | $43.39 | $44.16 | $43.03 | $44.10 | 0.1M |
| 2026-02-27 | $44.09 | $44.63 | $43.16 | $43.62 | 0.1M |
| 2026-02-26 | $44.17 | $44.70 | $43.84 | $44.19 | 0.1M |
| 2026-02-25 | $43.56 | $44.20 | $42.91 | $44.09 | 0.1M |
| 2026-02-24 | $43.69 | $43.86 | $43.16 | $43.56 | 0.1M |
| 2026-02-23 | $43.25 | $43.65 | $42.97 | $43.52 | 0.0M |
| 2026-02-20 | $43.00 | $43.38 | $42.44 | $43.14 | 0.0M |
| 2026-02-19 | $42.63 | $43.28 | $42.42 | $42.87 | 0.0M |
| 2026-02-18 | $43.68 | $44.01 | $42.46 | $42.55 | 0.1M |
| 2026-02-17 | $43.55 | $44.14 | $43.02 | $43.89 | 0.1M |
| 2026-02-13 | $43.19 | $43.39 | $42.50 | $43.20 | 0.1M |
| 2026-02-12 | $43.29 | $43.73 | $42.86 | $42.88 | 0.1M |
| 2026-02-11 | $42.49 | $43.10 | $42.26 | $43.03 | 0.1M |
| 2026-02-10 | $42.66 | $42.86 | $42.23 | $42.43 | 0.1M |
| 2026-02-09 | $42.16 | $42.46 | $41.60 | $42.45 | 0.1M |
| 2026-02-06 | $42.51 | $43.10 | $41.88 | $42.10 | 0.1M |
| 2026-02-05 | $41.58 | $42.70 | $41.40 | $42.70 | 0.1M |
| 2026-02-04 | $40.63 | $41.74 | $40.54 | $41.20 | 0.1M |
| 2026-02-03 | $40.02 | $40.54 | $39.71 | $40.33 | 0.1M |
| 2026-02-02 | $39.75 | $40.24 | $39.58 | $40.10 | 0.1M |
| 2026-01-30 | $39.00 | $39.80 | $38.84 | $39.73 | 0.1M |
| 2026-01-29 | $38.32 | $39.17 | $38.32 | $38.99 | 0.1M |
| 2026-01-28 | $39.08 | $39.16 | $38.11 | $38.20 | 0.1M |
| 2026-01-27 | $38.78 | $39.09 | $38.72 | $39.04 | 0.0M |
| 2026-01-26 | $39.10 | $39.52 | $38.42 | $38.86 | 0.1M |
| 2026-01-23 | $39.30 | $39.69 | $38.76 | $38.99 | 0.0M |