5 DAY PERFORMANCE
-13.54%
1 MONTH PERFORMANCE
-5.17%
3 MONTH PERFORMANCE
-10.82%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
-4.85%
Universal Health Realty Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.47 | $40.82 (-1.57%) | $41.47 | $40.35 | 52,959 | $560.51 M |
| 03/11/2025 | $42.00 | $41.47 (-1.26%) | $42.03 | $41.20 | 61,000 | $572.66 M |
| 03/10/2025 | $42.00 | $41.75 (-0.6%) | $42.44 | $41.54 | 71,900 | $576.53 M |
| 03/07/2025 | $41.32 | $42.02 (1.69%) | $42.02 | $40.98 | 119,143 | $580.25 M |
| 03/06/2025 | $40.95 | $41.06 (0.27%) | $41.41 | $40.25 | 57,700 | $567.00 M |
| 03/05/2025 | $40.11 | $41.17 (2.64%) | $41.19 | $40.11 | 45,300 | $568.52 M |
| 03/04/2025 | $40.43 | $40.34 (-0.22%) | $40.87 | $40.07 | 74,600 | $557.06 M |
| 03/03/2025 | $39.89 | $40.58 (1.73%) | $40.60 | $39.85 | 70,300 | $560.37 M |
| 02/28/2025 | $39.77 | $39.92 (0.38%) | $40.11 | $39.34 | 148,300 | $551.26 M |
| 02/27/2025 | $39.07 | $39.91 (2.15%) | $40.12 | $39.07 | 82,300 | $551.12 M |
| 02/26/2025 | $39.70 | $39.58 (-0.3%) | $40.10 | $39.09 | 91,300 | $546.56 M |
| 02/25/2025 | $39.31 | $39.69 (0.97%) | $40.14 | $39.31 | 49,545 | $548.08 M |
| 02/24/2025 | $39.00 | $39.02 (0.05%) | $39.67 | $38.90 | 33,600 | $538.83 M |
| 02/21/2025 | $39.61 | $38.90 (-1.79%) | $39.69 | $38.78 | 44,300 | $537.09 M |
| 02/20/2025 | $38.93 | $39.19 (0.67%) | $39.35 | $38.78 | 36,900 | $541.10 M |
| 02/19/2025 | $38.72 | $38.97 (0.65%) | $39.28 | $38.53 | 49,138 | $538.06 M |
| 02/18/2025 | $38.73 | $38.99 (0.67%) | $39.15 | $38.71 | 44,800 | $538.33 M |
| 02/14/2025 | $39.50 | $39.05 (-1.14%) | $39.88 | $38.94 | 37,829 | $539.16 M |
| 02/13/2025 | $38.40 | $39.40 (2.6%) | $39.42 | $38.40 | 52,006 | $544.00 M |
| 02/12/2025 | $38.45 | $38.31 (-0.36%) | $38.82 | $38.22 | 59,715 | $528.95 M |
| 02/11/2025 | $38.50 | $38.95 (1.17%) | $38.99 | $38.39 | 32,244 | $537.78 M |
| 02/10/2025 | $38.85 | $38.50 (-0.9%) | $39.13 | $38.29 | 35,525 | $531.57 M |
| 02/07/2025 | $39.46 | $38.78 (-1.72%) | $39.46 | $38.44 | 49,000 | $535.44 M |
| 02/06/2025 | $39.94 | $39.49 (-1.13%) | $40.12 | $39.26 | 59,403 | $545.24 M |
| 02/05/2025 | $40.03 | $39.77 (-0.65%) | $40.05 | $39.51 | 42,100 | $549.10 M |
| 02/04/2025 | $39.06 | $39.72 (1.69%) | $39.88 | $38.80 | 53,221 | $548.41 M |
| 02/03/2025 | $38.83 | $39.21 (0.98%) | $39.33 | $38.31 | 115,600 | $541.37 M |
| 01/31/2025 | $38.96 | $39.04 (0.21%) | $39.32 | $38.37 | 126,111 | $539.03 M |
| 01/30/2025 | $39.00 | $39.18 (0.46%) | $39.56 | $38.91 | 62,549 | $540.96 M |
| 01/29/2025 | $39.10 | $38.57 (-1.36%) | $39.36 | $38.14 | 63,119 | $532.54 M |
| 01/28/2025 | $39.33 | $39.10 (-0.58%) | $39.59 | $38.92 | 58,537 | $539.85 M |
| 01/27/2025 | $38.34 | $39.47 (2.95%) | $39.58 | $38.34 | 71,500 | $544.96 M |
| 01/24/2025 | $37.99 | $38.20 (0.55%) | $38.49 | $37.74 | 39,128 | $527.43 M |
| 01/23/2025 | $37.51 | $38.12 (1.63%) | $38.18 | $37.26 | 73,813 | $526.32 M |
| 01/22/2025 | $38.25 | $37.68 (-1.49%) | $38.36 | $37.43 | 84,146 | $520.25 M |
| 01/21/2025 | $37.66 | $38.39 (1.94%) | $38.64 | $37.59 | 72,219 | $530.05 M |
| 01/17/2025 | $37.73 | $37.27 (-1.22%) | $38.08 | $37.00 | 62,600 | $514.59 M |
| 01/16/2025 | $37.23 | $37.66 (1.15%) | $37.80 | $37.11 | 56,738 | $519.97 M |
| 01/15/2025 | $37.67 | $37.10 (-1.51%) | $37.88 | $36.89 | 50,837 | $512.24 M |
| 01/14/2025 | $36.05 | $36.92 (2.41%) | $36.98 | $36.04 | 64,837 | $509.75 M |
| 01/13/2025 | $35.00 | $36.01 (2.89%) | $36.07 | $35.00 | 76,850 | $497.19 M |
| 01/10/2025 | $35.48 | $35.13 (-0.99%) | $35.79 | $34.56 | 101,100 | $485.04 M |
| 01/08/2025 | $35.91 | $36.04 (0.36%) | $36.27 | $35.70 | 49,300 | $497.60 M |
| 01/07/2025 | $36.33 | $36.13 (-0.55%) | $36.65 | $35.74 | 76,200 | $498.85 M |
| 01/06/2025 | $36.50 | $36.33 (-0.47%) | $36.68 | $36.08 | 95,000 | $501.61 M |
| 01/03/2025 | $36.47 | $36.48 (0.03%) | $36.58 | $36.30 | 47,208 | $503.68 M |
| 01/02/2025 | $37.22 | $36.50 (-1.93%) | $37.91 | $36.38 | 60,702 | $503.96 M |
| 12/31/2024 | $36.60 | $37.21 (1.67%) | $37.59 | $36.56 | 67,543 | $513.76 M |
| 12/30/2024 | $36.57 | $36.47 (-0.27%) | $36.59 | $35.86 | 69,145 | $503.54 M |
| 12/27/2024 | $37.14 | $36.57 (-1.53%) | $37.50 | $36.35 | 97,249 | $504.92 M |
| 12/26/2024 | $37.20 | $37.45 (0.67%) | $37.55 | $36.88 | 48,000 | $517.07 M |
| 12/24/2024 | $36.97 | $37.17 (0.54%) | $37.22 | $36.75 | 24,741 | $513.21 M |
| 12/23/2024 | $37.06 | $36.97 (-0.24%) | $37.56 | $36.54 | 57,828 | $510.44 M |
| 12/20/2024 | $36.52 | $37.17 (1.78%) | $37.71 | $36.52 | 226,621 | $513.21 M |
| 12/19/2024 | $37.50 | $36.94 (-1.49%) | $37.94 | $36.88 | 72,300 | $510.03 M |
| 12/18/2024 | $38.49 | $37.29 (-3.12%) | $39.13 | $37.22 | 89,430 | $514.86 M |
| 12/17/2024 | $38.33 | $38.58 (0.65%) | $38.91 | $38.25 | 76,500 | $532.67 M |
| 12/16/2024 | $39.40 | $38.45 (-2.41%) | $39.64 | $38.45 | 83,302 | $530.88 M |
| 12/13/2024 | $40.58 | $40.09 (-1.21%) | $40.58 | $39.63 | 126,800 | $553.52 M |
| 12/12/2024 | $40.91 | $40.74 (-0.42%) | $41.29 | $40.55 | 54,100 | $562.50 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
