NYSE · UHT · stock
Universal Health Realty Income Trust (UHT) stock price history
Every NYSE trading session of Universal Health Realty Income Trust from Dec 26, 1986 to Sep 28, 2026: 10,014 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UHT adjusted close, 1986 to 2026
- $89.21
- All time high, 2020
- $46.30
- 52 week high, $33.31 low
- 10,014
- Daily sessions since 1986
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1986 to 2026 series and minute bars.
UHT key facts
- Universal Health Realty Income Trust (UHT) closed at $38.79 on Sep 28, 2026 on NYSE.
- UHT's all time high close is $89.21, set on Feb 13, 2020; its all time low close is $0.4671 on Oct 27, 1987.
- UHT's 52 week range is $33.31 to $46.30.
- UHT returned +5.0% over the year to Sep 28, 2026 and -4.8% over five years.
- Over ten years UHT returned -0%, -0.0% a year compounded.
- UHT's deepest drawdown was -69.2% from Feb 13, 2020 to Apr 17, 2024.
- DataCedar holds 10,014 daily sessions of UHT history from Dec 26, 1986 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UHT price chart, 1986 to 2026
UHT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -9.6% |
| 6 months | -0.6% |
| Year to date | +2.0% |
| 1 year | +5.0% |
| 3 years | +17.2% |
| 5 years | -4.8% |
| 10 years | -0.5% |
| Since Dec 26, 1986 | +6,913% |
| Compound annual growth, 39.8 years | +11.3% |
UHT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $89.21 on Feb 13, 2020
- All time low close
- $0.4671 on Oct 27, 1987
- 52 week high
- $46.30 on Jul 2, 2026
- 52 week low
- $33.31 on Oct 13, 2025
- Deepest drawdown
- -69.2% from Feb 13, 2020 to Apr 17, 2024, not yet recovered
- Best single session
- +19.4% on Mar 25, 2020
- Worst single session
- -24.7% on Mar 16, 2020
- Volatility, 1 year annualised
- 23.0%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1986
- 70.1×
- Best calendar year
- 2019, +97%
- Worst calendar year
- 2020, -43%
UHT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1986 starts on Dec 26, 1986; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.76 | $46.30 | $36.67 | $38.79 | +2.8% | 19.2M | 185 |
| 2025 | $33.31 | $40.63 | $30.93 | $37.73 | +13.3% | 17.8M | 250 |
| 2024 | $35.99 | $41.56 | $27.38 | $33.30 | -7.4% | 18.6M | 252 |
| 2023 | $37.45 | $44.99 | $30.29 | $35.98 | -3.6% | 12.4M | 250 |
| 2022 | $43.95 | $45.42 | $31.56 | $37.34 | -15.3% | 13.7M | 251 |
| 2021 | $45.68 | $53.63 | $40.03 | $44.05 | -3.4% | 13.6M | 252 |
| 2020 | $80.74 | $90.61 | $36.70 | $45.58 | -43.2% | 13.7M | 253 |
| 2019 | $40.16 | $84.24 | $39.46 | $80.31 | +96.9% | 13M | 252 |
| 2018 | $48.12 | $50.16 | $33.81 | $40.78 | -14.9% | 9.5M | 251 |
| 2017 | $40.21 | $53.21 | $36.60 | $47.91 | +18.8% | 11.7M | 251 |
| 2016 | $29.05 | $40.57 | $26.70 | $40.32 | +37.2% | 10.6M | 252 |
| 2015 | $26.99 | $32.49 | $24.50 | $29.39 | +9.5% | 12.6M | 252 |
| 2014 | $21.14 | $27.63 | $20.82 | $26.84 | +27.1% | 9.5M | 252 |
| 2013 | $25.80 | $29.80 | $19.62 | $21.12 | -16.4% | 10.8M | 252 |
| 2012 | $18.70 | $25.34 | $17.66 | $25.25 | +37.5% | 10.1M | 250 |
| 2011 | $16.30 | $19.72 | $14.80 | $18.36 | +13.9% | 11.8M | 252 |
| 2010 | $13.27 | $16.74 | $12.79 | $16.13 | +22.4% | 15.2M | 252 |
| 2009 | $12.69 | $14.05 | $9.21 | $13.18 | +5.1% | 12.3M | 252 |
| 2008 | $12.59 | $14.71 | $7.85 | $12.54 | -0.5% | 16.4M | 253 |
| 2007 | $13.05 | $13.98 | $9.71 | $12.60 | -2.8% | 15M | 251 |
| 2006 | $9.85 | $13.31 | $9.50 | $12.96 | +32.5% | 7.2M | 251 |
| 2005 | $9.39 | $12.33 | $8.13 | $9.78 | +4.2% | 11.2M | 252 |
| 2004 | $8.27 | $9.94 | $6.72 | $9.39 | +13.9% | 8.5M | 252 |
| 2003 | $6.76 | $8.43 | $6.10 | $8.24 | +23.1% | 8.2M | 252 |
| 2002 | $5.56 | $7.01 | $5.06 | $6.70 | +20.4% | 7.6M | 252 |
| 2001 | $4.30 | $6.03 | $4.08 | $5.56 | +28.6% | 9.1M | 248 |
| 2000 | $2.88 | $4.32 | $2.83 | $4.32 | +51.4% | 1.8M | 252 |
| 1999 | $3.49 | $3.70 | $2.78 | $2.86 | -17.7% | 2.8M | 252 |
| 1998 | $3.54 | $3.64 | $3.05 | $3.47 | -2.0% | 3.1M | 252 |
| 1997 | $3.10 | $3.55 | $2.80 | $3.54 | +15.8% | 4.1M | 253 |
| 1996 | $2.44 | $3.06 | $2.37 | $3.06 | +25.3% | 2.6M | 254 |
| 1995 | $2.04 | $2.44 | $1.95 | $2.44 | +20.8% | 2.5M | 252 |
| 1994 | $1.86 | $2.11 | $1.81 | $2.02 | +8.6% | 2.2M | 252 |
| 1993 | $1.54 | $1.95 | $1.46 | $1.86 | +20.1% | 4.7M | 253 |
| 1992 | $1.65 | $1.77 | $1.39 | $1.55 | -6.6% | 3.8M | 254 |
| 1991 | $0.9203 | $1.68 | $0.9203 | $1.66 | +82.4% | 4.2M | 253 |
| 1990 | $0.9322 | $1.02 | $0.7971 | $0.9098 | -2.4% | 1.9M | 253 |
| 1989 | $0.7838 | $1.07 | $0.7673 | $0.9322 | +18.9% | 2.5M | 252 |
| 1988 | $0.5638 | $0.7847 | $0.5419 | $0.7838 | +40.8% | 2.6M | 253 |
| 1987 | $0.5403 | $0.5981 | $0.4671 | $0.5565 | +3.0% | 7.6M | 253 |
| 1986 | $0.5531 | $0.5531 | $0.5210 | $0.5403 | n/a | 116.3K | 4 |
UHT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $38.79 | -5.3% |
| August 2026 | $40.98 | -5.6% |
| July 2026 | $43.42 | -1.0% |
| June 2026 | $43.86 | +8.0% |
| May 2026 | $40.63 | +1.8% |
| April 2026 | $39.89 | +0.6% |
| March 2026 | $39.67 | -5.5% |
| February 2026 | $41.97 | +9.8% |
| January 2026 | $38.23 | +1.3% |
| December 2025 | $37.73 | -1.8% |
| November 2025 | $38.41 | +6.4% |
| October 2025 | $36.11 | -2.4% |
About the UHT data
Daily bars. 10,014 sessions from Dec 26, 1986 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 1986, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UHT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
UHT share price history
