Diversified Healthcare Trust DHC
NASDAQ · United States · Finance
$7.56-0.29 (-3.76%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.55 | -3.82% | $7.82 | $7.90 | $7.53 | 542.66K |
| 2026-09-30 | $7.85 | -1.01% | $7.93 | $7.94 | $7.77 | 2.48M |
| 2026-09-29 | $7.93 | -0.38% | $7.95 | $8.07 | $7.91 | 1.87M |
| 2026-09-28 | $7.96 | -2.09% | $8.06 | $8.12 | $7.91 | 1.54M |
| 2026-09-25 | $8.13 | +0.12% | $8.18 | $8.18 | $7.97 | 1.77M |
| 2026-09-24 | $8.12 | -0.12% | $8.12 | $8.26 | $8.00 | 2.29M |
| 2026-09-23 | $8.13 | -0.49% | $8.10 | $8.23 | $7.95 | 2.08M |
| 2026-09-22 | $8.17 | +0.62% | $8.07 | $8.28 | $8.06 | 2.40M |
| 2026-09-21 | $8.12 | +1.37% | $8.05 | $8.19 | $8.00 | 2.08M |
| 2026-09-18 | $8.01 | -1.48% | $8.05 | $8.06 | $7.79 | 4.77M |
| 2026-09-17 | $8.13 | +2.39% | $8.05 | $8.18 | $8.03 | 2.33M |
| 2026-09-16 | $7.94 | +1.53% | $7.92 | $8.03 | $7.77 | 2.11M |
| 2026-09-15 | $7.82 | +1.82% | $7.65 | $7.83 | $7.60 | 1.92M |
| 2026-09-14 | $7.68 | +2.40% | $7.53 | $7.70 | $7.46 | 1.61M |
| 2026-09-11 | $7.50 | -0.53% | $7.61 | $7.65 | $7.46 | 1.53M |
| 2026-09-10 | $7.54 | +0.40% | $7.49 | $7.60 | $7.47 | 2.23M |
| 2026-09-09 | $7.51 | -1.18% | $7.51 | $7.55 | $7.43 | 2.08M |
| 2026-09-08 | $7.60 | +1.20% | $7.47 | $7.71 | $7.44 | 2.77M |
| 2026-09-04 | $7.51 | -2.09% | $7.60 | $7.75 | $7.42 | 1.01M |
| 2026-09-03 | $7.67 | +0.26% | $7.68 | $7.86 | $7.60 | 674.20K |
| 2026-09-02 | $7.65 | +0.26% | $7.67 | $7.80 | $7.55 | 1.19M |
| 2026-09-01 | $7.63 | +0.79% | $7.52 | $7.77 | $7.52 | 1.24M |
| 2026-08-31 | $7.57 | -1.05% | $7.55 | $7.63 | $7.50 | 1.50M |
| 2026-08-28 | $7.65 | -2.55% | $7.88 | $7.93 | $7.63 | 1.26M |
| 2026-08-27 | $7.85 | -2.36% | $8.02 | $8.12 | $7.78 | 1.02M |
| 2026-08-26 | $8.04 | -0.50% | $8.08 | $8.12 | $7.94 | 1.14M |
| 2026-08-25 | $8.08 | +1.00% | $8.02 | $8.10 | $7.98 | 872.10K |
| 2026-08-24 | $8.00 | -0.25% | $8.03 | $8.15 | $7.93 | 1.03M |
| 2026-08-21 | $8.02 | -0.62% | $8.18 | $8.26 | $7.89 | 964.70K |
| 2026-08-20 | $8.07 | -0.37% | $7.98 | $8.11 | $7.94 | 1.13M |
| 2026-08-19 | $8.10 | +1.50% | $8.07 | $8.29 | $8.06 | 1.03M |
| 2026-08-18 | $7.98 | -3.74% | $8.30 | $8.36 | $7.97 | 1.21M |
| 2026-08-17 | $8.29 | -1.07% | $8.00 | $8.49 | $8.00 | 1.35M |
| 2026-08-14 | $8.38 | +0.12% | $8.38 | $8.50 | $8.33 | 1.12M |
| 2026-08-13 | $8.37 | +0.48% | $8.43 | $8.56 | $8.33 | 1.82M |
| 2026-08-12 | $8.33 | +2.08% | $8.28 | $8.43 | $8.25 | 1.92M |
| 2026-08-11 | $8.16 | -2.97% | $8.46 | $8.48 | $8.09 | 3.32M |
| 2026-08-10 | $8.41 | -4.65% | $8.73 | $8.76 | $8.29 | 3.01M |
| 2026-08-07 | $8.82 | +1.15% | $8.75 | $8.98 | $8.71 | 1.55M |
| 2026-08-06 | $8.72 | -4.80% | $9.15 | $9.24 | $8.71 | 2.34M |
| 2026-08-05 | $9.16 | +4.09% | $8.86 | $9.33 | $8.73 | 3.44M |
| 2026-08-04 | $8.80 | -0.11% | $8.70 | $9.06 | $8.31 | 4.58M |
| 2026-08-03 | $8.81 | -1.01% | $9.37 | $9.37 | $8.72 | 2.32M |
| 2026-07-31 | $8.90 | -0.78% | $8.91 | $9.01 | $8.75 | 1.17M |
| 2026-07-30 | $8.97 | +0.90% | $9.04 | $9.13 | $8.87 | 1.28M |
| 2026-07-29 | $8.89 | -3.68% | $9.18 | $9.28 | $8.87 | 1.21M |
| 2026-07-28 | $9.23 | -1.91% | $9.46 | $9.48 | $9.08 | 1.55M |
| 2026-07-27 | $9.41 | +0.75% | $9.37 | $9.42 | $9.25 | 1.15M |
| 2026-07-24 | $9.34 | +1.08% | $9.32 | $9.44 | $9.24 | 875.50K |
| 2026-07-23 | $9.24 | -0.43% | $9.17 | $9.37 | $9.17 | 1.09M |
| 2026-07-22 | $9.28 | -3.73% | $9.60 | $9.66 | $9.20 | 1.24M |
| 2026-07-21 | $9.64 | +5.93% | $9.19 | $9.64 | $9.17 | 2.09M |
| 2026-07-20 | $9.10 | -0.66% | $9.16 | $9.29 | $8.96 | 1.45M |
| 2026-07-17 | $9.16 | -0.65% | $9.21 | $9.32 | $9.12 | 1.40M |
| 2026-07-16 | $9.22 | +3.25% | $8.94 | $9.26 | $8.91 | 1.34M |
| 2026-07-15 | $8.93 | +0.22% | $8.93 | $8.98 | $8.77 | 1.09M |
| 2026-07-14 | $8.91 | +1.83% | $8.87 | $8.99 | $8.77 | 1.37M |
| 2026-07-13 | $8.75 | -0.11% | $8.76 | $8.97 | $8.70 | 816.40K |
| 2026-07-10 | $8.76 | -3.31% | $9.01 | $9.09 | $8.67 | 930.30K |
| 2026-07-09 | $9.06 | +0.33% | $9.15 | $9.22 | $8.98 | 1.06M |
| 2026-07-08 | $9.03 | -1.85% | $9.19 | $9.28 | $8.92 | 1.57M |
| 2026-07-07 | $9.20 | +1.32% | $9.17 | $9.32 | $9.11 | 1.50M |
| 2026-07-06 | $9.08 | -1.63% | $9.21 | $9.37 | $9.03 | 931.60K |
| 2026-07-02 | $9.23 | -0.11% | $9.26 | $9.44 | $9.11 | 1.27M |
| 2026-07-01 | $9.24 | -0.65% | $9.35 | $9.47 | $9.19 | 1.23M |
| 2026-06-30 | $9.30 | -3.23% | $9.65 | $9.66 | $9.28 | 2.18M |
| 2026-06-29 | $9.61 | +1.26% | $9.46 | $9.62 | $9.36 | 2.06M |
| 2026-06-26 | $9.49 | +0.64% | $9.41 | $9.63 | $9.32 | 5.36M |
| 2026-06-25 | $9.43 | +0.75% | $9.27 | $9.44 | $9.21 | 1.56M |
| 2026-06-24 | $9.36 | +2.41% | $9.12 | $9.48 | $9.11 | 1.89M |
| 2026-06-23 | $9.14 | +2.24% | $8.81 | $9.26 | $8.78 | 1.84M |
| 2026-06-22 | $8.94 | +0.90% | $8.92 | $9.10 | $8.77 | 1.77M |
| 2026-06-18 | $8.86 | +3.14% | $8.76 | $9.07 | $8.27 | 3.37M |
| 2026-06-17 | $8.59 | -2.28% | $8.80 | $8.91 | $8.46 | 1.67M |
| 2026-06-16 | $8.79 | -0.45% | $8.88 | $8.94 | $8.67 | 1.76M |
| 2026-06-15 | $8.83 | -2.21% | $9.09 | $9.09 | $8.76 | 1.87M |
| 2026-06-12 | $9.03 | +2.61% | $8.86 | $9.04 | $8.77 | 1.44M |
| 2026-06-11 | $8.80 | -0.79% | $8.97 | $8.98 | $8.79 | 1.64M |
| 2026-06-10 | $8.87 | +0.91% | $8.80 | $8.99 | $8.60 | 1.76M |
| 2026-06-09 | $8.79 | +5.90% | $8.35 | $8.81 | $8.35 | 4.04M |
| 2026-06-08 | $8.30 | -2.70% | $8.60 | $8.61 | $8.10 | 2.61M |
| 2026-06-05 | $8.53 | -0.81% | $8.44 | $8.78 | $8.44 | 1.90M |
| 2026-06-04 | $8.60 | +0.70% | $8.65 | $8.78 | $8.55 | 1.86M |
| 2026-06-03 | $8.54 | +0.47% | $8.49 | $8.61 | $8.38 | 1.71M |
| 2026-06-02 | $8.50 | +3.53% | $8.42 | $8.69 | $8.35 | 2.65M |
| 2026-06-01 | $8.21 | -1.32% | $8.22 | $8.49 | $8.13 | 1.60M |
| 2026-05-29 | $8.32 | -3.37% | $8.54 | $8.58 | $8.20 | 3.76M |
| 2026-05-28 | $8.61 | -2.38% | $8.90 | $8.95 | $8.61 | 1.15M |
| 2026-05-27 | $8.82 | 0.00% | $8.83 | $8.87 | $8.63 | 2.21M |
| 2026-05-26 | $8.82 | +0.80% | $8.81 | $8.91 | $8.62 | 1.67M |