UHT | Univ Health REIT | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Univ Health REIT (UHT)

NYSE

$36.61-$0.010 (-0.03%)

Price as of Oct 02, 2026 7:34 PM EDT

$509.0M
Market Cap
2.66%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
-9.67%

Low Price$36.43

High Price$40.38
3 Months
-18.54%

Low Price$36.43

High Price$44.37
1 Year
+2.66%

Low Price$32.75

High Price$44.96

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	36.77	37.24	36.15	36.62	+0.52%	255,252
10/01/2026	37.44	37.44	36.07	36.43	-2.57%	318,463
09/30/2026	38.28	38.41	37.36	37.39	-1.63%	305,923
09/29/2026	38.62	39.09	37.67	38.01	-2.01%	311,117
09/28/2026	38.75	39.03	38.47	38.79	+0.36%	106,090
09/25/2026	38.64	38.99	38.23	38.65	-0.08%	94,500
09/24/2026	38.64	38.76	38.27	38.68	+0.73%	105,803
09/23/2026	38.72	38.92	38.25	38.40	-1.36%	116,805
09/22/2026	39.21	39.34	38.84	38.93	-0.26%	99,529
09/21/2026	39.32	39.42	38.82	39.03	-0.03%	126,992
09/21/2026	$0.75 Dividend
09/18/2026	39.56	39.84	38.93	39.04	-2.00%	187,666
09/17/2026	40.05	40.39	39.47	39.83	-0.51%	104,127
09/16/2026	40.15	40.70	39.70	40.04	+0.17%	110,008
09/15/2026	40.23	40.52	39.79	39.97	-0.92%	60,039
09/14/2026	39.86	40.44	39.86	40.34	+1.78%	115,343
09/11/2026	40.78	40.84	39.57	39.64	-1.75%	91,838
09/10/2026	40.21	40.52	39.76	40.34	+0.91%	97,670
09/09/2026	40.25	40.42	39.78	39.98	-0.90%	145,064
09/08/2026	40.03	40.51	39.74	40.34	+0.71%	75,371
09/04/2026	40.07	40.98	39.86	40.06	-0.80%	164,456
09/03/2026	40.89	41.24	40.03	40.38	-0.39%	58,808
09/02/2026	40.66	40.72	40.14	40.54	+0.51%	78,687
09/01/2026	40.23	40.65	40.14	40.34	+0.32%	68,569
08/31/2026	40.49	40.63	39.97	40.21	-1.16%	85,779
08/28/2026	40.72	41.21	40.51	40.68	+0.10%	81,011
08/27/2026	41.03	41.12	40.50	40.64	-1.76%	75,112
08/26/2026	41.36	41.65	41.15	41.37	+0.05%	113,894
08/25/2026	41.16	41.40	40.79	41.35	+0.72%	110,964
08/24/2026	40.47	41.10	40.38	41.05	+1.45%	97,602
08/21/2026	40.48	40.64	40.18	40.46	-0.15%	109,978
08/20/2026	40.32	40.71	40.02	40.52	+0.49%	84,328
08/19/2026	39.82	40.78	39.68	40.33	+1.73%	130,108
08/18/2026	39.82	40.22	39.54	39.64	+0.32%	119,718
08/17/2026	40.26	40.84	39.46	39.51	-2.49%	88,588
08/14/2026	40.65	41.16	40.30	40.52	+0.10%	55,994
08/13/2026	40.81	41.17	40.26	40.48	+0.10%	84,975
08/12/2026	40.39	40.75	40.24	40.44	+1.15%	97,628
08/11/2026	40.74	42.36	39.93	39.98	-1.59%	88,186
08/10/2026	41.90	41.93	40.41	40.63	-3.07%	120,258
08/07/2026	41.14	42.11	40.91	41.91	+1.55%	95,706
08/06/2026	41.70	42.11	41.09	41.28	-0.75%	119,612
08/05/2026	41.33	41.68	40.72	41.59	+0.45%	138,492
08/04/2026	41.82	42.10	41.09	41.40	-0.99%	172,834
08/03/2026	43.25	43.72	41.71	41.82	-1.84%	103,620
07/31/2026	42.94	43.37	42.20	42.60	-0.69%	77,551
07/30/2026	43.70	43.70	42.49	42.90	-2.17%	59,720
07/29/2026	44.25	44.71	43.68	43.85	-1.17%	104,797
07/28/2026	43.99	44.84	43.08	44.37	+2.12%	116,711
07/27/2026	43.35	43.86	43.27	43.45	+1.03%	79,531
07/27/2026	$0.37 Earnings
07/24/2026	42.50	43.17	42.50	43.00	+1.25%	53,130
07/23/2026	41.97	42.83	41.97	42.47	-0.05%	88,354
07/22/2026	43.09	43.09	42.21	42.49	-1.30%	73,555
07/21/2026	42.61	43.25	42.38	43.05	+0.37%	76,378
07/20/2026	43.30	43.30	42.41	42.90	-0.27%	53,047
07/17/2026	43.13	43.96	42.54	43.01	+0.09%	93,271
07/16/2026	42.08	43.32	42.08	42.97	+2.65%	112,527
07/15/2026	41.58	42.56	41.58	41.87	+0.45%	95,153
07/14/2026	42.34	42.42	41.61	41.68	-1.46%	81,510
07/13/2026	42.05	42.99	42.05	42.30	+0.12%	112,994
07/10/2026	42.92	43.22	42.08	42.25	-1.26%	105,175
07/09/2026	43.18	43.18	42.40	42.79	-0.21%	159,586
07/08/2026	43.44	43.53	42.84	42.88	-1.35%	155,008
07/07/2026	43.34	44.15	43.34	43.46	+0.75%	143,934
07/06/2026	44.94	45.13	43.14	43.14	-4.04%	195,133
07/02/2026	44.15	45.43	43.93	44.96	+1.87%	203,507
07/01/2026	43.18	44.36	42.68	44.13	+2.55%	234,948
06/30/2026	42.63	43.38	42.22	43.03	-0.05%	195,671
06/29/2026	41.80	43.15	41.31	43.05	+2.31%	204,058
06/26/2026	41.09	42.42	41.01	42.08	+2.76%	519,916
06/25/2026	40.73	41.05	39.94	40.95	+0.17%	223,785
06/24/2026	39.15	40.88	39.15	40.88	+4.23%	281,322
06/23/2026	37.66	39.25	37.66	39.23	+4.66%	222,936
06/22/2026	36.66	37.55	36.66	37.48	+2.94%	235,112
06/22/2026	$0.75 Dividend
06/18/2026	37.30	37.50	36.32	36.41	-2.35%	2,310,532
06/17/2026	38.23	39.21	37.09	37.29	-3.05%	313,112
06/16/2026	39.14	39.14	38.32	38.46	-0.84%	223,469
06/15/2026	38.72	39.04	38.12	38.79	+0.17%	189,519
06/12/2026	39.07	39.10	38.41	38.72	-0.49%	124,292
06/11/2026	39.21	39.52	38.47	38.91	+0.47%	150,773
06/10/2026	38.46	39.03	37.72	38.73	+1.33%	137,477
06/09/2026	37.94	38.33	37.43	38.22	+1.58%	151,370
06/08/2026	39.31	39.31	36.95	37.62	-5.05%	212,969
06/05/2026	38.75	40.34	38.66	39.62	+2.03%	73,271
06/04/2026	38.78	38.94	38.37	38.83	+1.58%	38,453
06/03/2026	39.26	39.29	38.23	38.23	-2.09%	86,130
06/02/2026	38.91	39.24	38.48	39.05	-0.02%	57,289
06/01/2026	39.71	39.71	38.91	39.06	-2.03%	74,934
05/29/2026	40.38	40.46	39.32	39.86	-1.03%	97,214
05/28/2026	40.62	40.72	40.17	40.28	-0.52%	53,384
05/27/2026	40.49	40.87	40.33	40.49	+0.07%	81,503
05/26/2026	40.69	40.99	40.46	40.46	-0.54%	85,600
05/22/2026	40.52	40.87	40.37	40.68	+0.43%	55,514
05/21/2026	40.17	40.78	39.83	40.51	+0.69%	52,788
05/20/2026	39.30	40.31	39.30	40.23	+2.50%	56,120
05/19/2026	39.11	39.59	39.11	39.25	-0.51%	49,205
05/18/2026	38.68	39.62	38.68	39.45	+1.89%	51,441
05/15/2026	38.90	39.19	38.47	38.72	-1.23%	64,709