NYSE:UHT | Historical Stock Price | UNIVERSAL HEALTH REALTY INCOME TRUST

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-12-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.91$25.65$73.86$212.68$612.45$1,763.671986-12-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$19.63$67.4814,700——
1998-12-30$19.69$67.6910,200——
1998-12-29$19.63$67.4811,400——
1998-12-28$19.56$67.269,400——
1998-12-24$19.69$67.69600——
1998-12-23$19.81$68.124,200——
1998-12-22$19.94$68.557,800——
1998-12-21$19.69$67.696,400——
1998-12-18$19.69$67.693,100——
1998-12-17$19.81$68.122,700——
1998-12-16$19.94$68.556,400——
1998-12-15$20.00$68.767,800——
1998-12-14$19.50$67.0512,600——
1998-12-11$20.13$67.6611,000——
1998-12-10$20.13$67.668,900——
1998-12-09$20.00$67.248,100——
1998-12-08$19.81$66.618,800——
1998-12-07$20.25$68.0811,600——
1998-12-04$20.25$68.0813,200——
1998-12-03$19.94$67.0314,800——
1998-12-02$19.75$66.403,600——
1998-12-01$19.63$65.983,500——
1998-11-30$19.75$66.407,100——
1998-11-27$19.75$66.402,300——
1998-11-25$19.69$66.198,900——
1998-11-24$19.63$65.982,400——
1998-11-23$19.63$65.982,500——
1998-11-20$19.56$65.771,200——
1998-11-19$19.69$66.192,500——
1998-11-18$19.56$65.774,100——
1998-11-17$19.81$66.611,900——
1998-11-16$19.94$67.033,000——
1998-11-13$19.56$65.772,600——
1998-11-12$19.69$66.193,600——
1998-11-11$19.69$66.191,900——
1998-11-10$19.56$65.775,100——
1998-11-09$19.56$65.774,800——
1998-11-06$19.50$65.565,000——
1998-11-05$19.50$65.5612,000——
1998-11-04$19.50$65.566,800——
1998-11-03$19.63$65.982,200——
1998-11-02$19.56$65.776,500——
1998-10-30$19.56$65.779,600——
1998-10-29$19.13$64.3011,500——
1998-10-28$19.06$64.094,100——
1998-10-27$19.00$63.888,500——
1998-10-26$19.13$64.308,900——
1998-10-23$19.25$64.723,700——
1998-10-22$19.25$64.7212,300——
1998-10-21$19.44$65.355,300——
1998-10-20$19.50$65.566,100——
1998-10-19$19.00$63.886,800——
1998-10-16$19.06$64.098,700——
1998-10-15$19.00$63.8811,300——
1998-10-14$18.38$61.784,500——
1998-10-13$18.38$61.784,300——
1998-10-12$18.56$62.419,100——
1998-10-09$18.44$61.996,900——
1998-10-08$18.63$62.6228,000——
1998-10-07$18.75$63.046,800——
1998-10-06$18.88$63.4619,100——
1998-10-05$19.06$64.098,200——
1998-10-02$19.06$64.098,200——
1998-10-01$18.88$63.466,700——
1998-09-30$18.63$62.626,300——
1998-09-29$19.00$63.886,200——
1998-09-28$18.94$63.671,600——
1998-09-25$19.44$65.356,700——
1998-09-24$19.00$63.885,500——
1998-09-23$19.00$63.8816,900——
1998-09-22$18.50$62.2033,400——
1998-09-21$18.31$61.576,000——
1998-09-18$18.13$60.9416,000——
1998-09-17$18.38$61.7810,200——
1998-09-16$18.19$61.151,900——
1998-09-15$18.13$60.948,600——
1998-09-14$18.06$60.7317,000——
1998-09-11$18.50$60.7216,600——
1998-09-10$18.38$60.316,600——
1998-09-09$18.50$60.726,200——
1998-09-08$18.50$60.7210,900——
1998-09-04$18.63$61.133,700——
1998-09-03$18.88$61.959,900——
1998-09-02$18.81$61.7510,900——
1998-09-01$18.50$60.7222,600——
1998-08-31$18.31$60.1121,300——
1998-08-28$18.56$60.9312,300——
1998-08-27$18.94$62.168,100——
1998-08-26$18.75$61.545,200——
1998-08-25$18.94$62.165,300——
1998-08-24$18.38$60.3117,900——
1998-08-21$18.88$61.956,400——
1998-08-20$19.25$63.188,400——
1998-08-19$19.38$63.591,700——
1998-08-18$19.25$63.188,500——
1998-08-17$19.25$63.185,400——
1998-08-14$19.06$62.5718,400——
1998-08-13$18.94$62.1615,600——
1998-08-12$19.13$62.773,400——
1998-08-11$19.31$63.393,400——
1998-08-10$19.56$64.215,000——
1998-08-07$19.69$64.629,000——
1998-08-06$19.00$62.3622,700——
1998-08-05$18.31$60.1114,800——
1998-08-04$18.69$61.3411,000——
1998-08-03$18.88$61.9515,800——
1998-07-31$19.19$62.9825,200——
1998-07-30$18.94$62.1622,700——
1998-07-29$18.56$60.9315,600——
1998-07-28$19.19$62.9812,600——
1998-07-27$19.25$63.1815,100——
1998-07-24$19.50$64.004,700——
1998-07-23$19.69$64.627,600——
1998-07-22$19.81$65.0310,300——
1998-07-21$19.88$65.2310,600——
1998-07-20$20.00$65.645,400——
1998-07-17$20.25$66.476,200——
1998-07-16$20.06$65.859,000——
1998-07-15$19.94$65.449,500——
1998-07-14$19.69$64.625,000——
1998-07-13$19.31$63.398,700——
1998-07-10$20.00$65.646,700——
1998-07-09$20.13$66.0510,800——
1998-07-08$19.94$65.448,000——
1998-07-07$19.81$65.0312,400——
1998-07-06$19.50$64.0018,700——
1998-07-02$19.81$65.038,600——
1998-07-01$19.63$64.4113,700——
1998-06-30$20.00$65.6468,700——
1998-06-29$19.06$62.5715,700——
1998-06-26$19.13$62.776,800——
1998-06-25$19.38$63.5924,400——
1998-06-24$18.94$62.1629,400——
1998-06-23$19.13$62.7716,500——
1998-06-22$18.94$62.1611,300——
1998-06-19$18.81$61.7515,700——
1998-06-18$18.88$61.9520,800——
1998-06-17$19.31$63.3917,000——
1998-06-16$19.38$63.5916,000——
1998-06-15$19.50$64.005,600——
1998-06-12$19.50$64.0016,900——
1998-06-11$19.50$64.0012,800——
1998-06-10$20.00$64.2214,200——
1998-06-09$20.00$64.2218,600——
1998-06-08$19.94$64.0218,500——
1998-06-05$20.13$64.627,300——
1998-06-04$20.00$64.2218,500——
1998-06-03$20.19$64.829,700——
1998-06-02$20.06$64.428,000——
1998-06-01$20.25$65.0227,900——
1998-05-29$19.56$62.8121,400——
1998-05-28$19.63$63.0133,500——
1998-05-27$19.94$64.0211,100——
1998-05-26$20.25$65.0211,500——
1998-05-22$20.25$65.027,700——
1998-05-21$20.63$66.224,200——
1998-05-20$20.81$66.833,800——
1998-05-19$21.00$67.437,100——
1998-05-18$21.13$67.8347,400——
1998-05-15$20.81$66.8386,500——
1998-05-14$19.88$63.8244,700——
1998-05-13$19.94$64.0220,600——
1998-05-12$19.88$63.8258,700——
1998-05-11$19.69$63.2130,400——
1998-05-08$19.63$63.0125,700——
1998-05-07$19.94$64.0252,900——
1998-05-06$20.00$64.228,400——
1998-05-05$20.25$65.0212,800——
1998-05-04$20.06$64.4250,400——
1998-05-01$20.19$64.828,600——
1998-04-30$20.06$64.426,200——
1998-04-29$20.06$64.428,500——
1998-04-28$20.00$64.2252,000——
1998-04-27$20.13$64.6218,600——
1998-04-24$20.31$65.226,600——
1998-04-23$20.19$64.829,300——
1998-04-22$20.25$65.025,400——
1998-04-21$20.38$65.426,800——
1998-04-20$20.25$65.029,600——
1998-04-17$20.06$64.429,600——
1998-04-16$20.25$65.0215,100——
1998-04-15$20.06$64.427,700——
1998-04-14$19.94$64.029,100——
1998-04-13$20.06$64.428,500——
1998-04-09$20.25$65.029,000——
1998-04-08$20.19$64.829,400——
1998-04-07$20.13$64.6235,700——
1998-04-06$20.38$65.4231,800——
1998-04-03$20.94$67.2311,500——
1998-04-02$21.13$67.8310,500——
1998-04-01$21.38$68.638,500——
1998-03-31$21.63$69.436,600——
1998-03-30$21.63$69.437,500——
1998-03-27$21.50$69.032,800——
1998-03-26$21.69$69.6414,400——
1998-03-25$21.44$68.835,900——
1998-03-24$21.56$69.232,300——
1998-03-23$21.63$69.4310,300——
1998-03-20$21.56$69.239,500——
1998-03-19$21.31$68.43700——
1998-03-18$21.25$68.233,100——
1998-03-17$21.25$68.239,000——
1998-03-16$21.13$67.839,300——
1998-03-13$21.69$69.6411,800——
1998-03-12$21.50$69.0313,300——
1998-03-11$22.00$69.2421,200——
1998-03-10$21.81$68.6514,900——
1998-03-09$21.94$69.057,000——
1998-03-06$21.69$68.2625,700——
1998-03-05$21.44$67.479,900——
1998-03-04$21.69$68.263,300——
1998-03-03$21.56$67.864,900——
1998-03-02$21.63$68.0610,400——
1998-02-27$21.69$68.2611,600——
1998-02-26$21.69$68.265,900——
1998-02-25$21.56$67.8610,600——
1998-02-24$21.63$68.063,100——
1998-02-23$21.69$68.264,800——
1998-02-20$21.81$68.656,200——
1998-02-19$21.69$68.266,700——
1998-02-18$21.75$68.463,000——
1998-02-17$21.81$68.656,700——
1998-02-13$21.94$69.059,400——
1998-02-12$21.75$68.463,700——
1998-02-11$21.81$68.652,000——
1998-02-10$21.88$68.8510,500——
1998-02-09$21.50$67.677,400——
1998-02-06$21.81$68.6514,800——
1998-02-05$21.75$68.4610,600——
1998-02-04$21.81$68.6511,600——
1998-02-03$21.69$68.267,700——
1998-02-02$22.00$69.246,500——
1998-01-30$22.00$69.2412,900——
1998-01-29$22.00$69.244,700——
1998-01-28$21.94$69.0511,400——
1998-01-27$21.88$68.8522,100——
1998-01-26$21.00$66.0919,400——
1998-01-23$21.44$67.4710,800——
1998-01-22$22.06$69.445,000——
1998-01-21$21.56$67.8612,500——
1998-01-20$21.88$68.857,600——
1998-01-16$21.94$69.0514,000——
1998-01-15$21.56$67.8614,300——
1998-01-14$21.50$67.675,900——
1998-01-13$21.56$67.862,600——
1998-01-12$21.56$67.8614,700——
1998-01-09$21.56$67.8613,000——
1998-01-08$21.69$68.2614,300——
1998-01-07$22.25$70.032,700——
1998-01-06$22.19$69.8317,500——
1998-01-05$22.50$70.8223,400——
1998-01-02$21.94$69.0591,700——