DRI Healthcare Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	17.77	18.01	17.69	17.96	17.96	1.07%	14,719
Jun 18, 2026	18.15	18.15	17.74	17.77	17.77	-2.20%	36,839
Jun 17, 2026	18.41	18.46	18.02	18.17	18.17	-1.52%	17,303
Jun 16, 2026	18.56	18.56	18.08	18.45	18.45	-0.75%	72,932
Jun 15, 2026	18.55	18.76	18.45	18.59	18.59	0.22%	28,361
Jun 12, 2026	18.70	18.70	18.34	18.55	18.55	-0.38%	18,553
Jun 11, 2026	18.48	18.72	18.07	18.62	18.62	1.20%	68,871
Jun 10, 2026	18.83	19.04	18.33	18.40	18.40	-1.97%	247,406
Jun 9, 2026	18.11	18.81	18.11	18.77	18.77	3.53%	120,525
Jun 8, 2026	18.44	18.44	18.07	18.13	18.13	-1.04%	70,804
Jun 5, 2026	18.66	18.95	18.26	18.32	18.32	-2.60%	87,008
Jun 4, 2026	18.68	19.04	18.62	18.81	18.81	1.13%	50,523
Jun 3, 2026	18.58	18.79	18.20	18.60	18.60	0.54%	133,171
Jun 2, 2026	17.87	18.56	17.87	18.50	18.50	3.06%	258,593
Jun 1, 2026	17.15	18.01	17.00	17.95	17.95	5.03%	291,796
May 29, 2026	16.81	17.38	16.81	17.09	17.09	1.73%	190,917
May 28, 2026	16.90	17.00	16.76	16.80	16.80	-0.77%	60,905
May 27, 2026	16.98	17.00	16.84	16.93	16.93	0.18%	125,893
May 26, 2026	17.00	17.00	16.84	16.90	16.90	-0.29%	339,990
May 25, 2026	16.76	17.00	16.76	16.95	16.95	0.89%	44,937
May 22, 2026	16.70	17.00	16.53	16.80	16.80	1.02%	145,430
May 21, 2026	16.01	16.64	15.95	16.63	16.63	3.68%	206,710
May 20, 2026	16.34	16.34	15.99	16.04	16.04	-0.31%	258,019
May 19, 2026	16.44	16.44	16.07	16.09	16.09	-0.31%	152,266
May 15, 2026	15.65	16.55	15.65	16.14	16.14	2.48%	86,178
May 14, 2026	15.91	15.94	15.71	15.75	15.75	-1.01%	60,049
May 13, 2026	16.03	16.08	15.80	15.91	15.91	0.19%	61,015
May 12, 2026	15.81	15.94	15.80	15.88	15.88	-0.13%	34,538
May 11, 2026	16.05	16.44	15.81	15.90	15.90	-0.81%	137,292
May 8, 2026	16.11	16.24	15.91	16.03	16.03	-0.43%	83,458
May 7, 2026	16.30	16.30	15.89	16.10	16.10	-0.43%	122,837
May 6, 2026	16.16	16.37	15.94	16.17	16.17	0.06%	43,479
May 5, 2026	16.33	16.36	16.16	16.16	16.16	-0.92%	79,711
May 4, 2026	16.36	16.42	16.26	16.31	16.31	-0.24%	21,405
May 1, 2026	16.52	16.52	16.20	16.35	16.35	0.62%	51,610
Apr 30, 2026	16.50	16.50	16.20	16.25	16.25	-1.22%	77,800
Apr 29, 2026	16.50	16.92	16.21	16.45	16.45	0.24%	190,495
Apr 28, 2026	16.50	16.54	16.32	16.41	16.41	-1.08%	20,772
Apr 27, 2026	16.53	16.67	16.47	16.59	16.59	0.48%	13,154
Apr 24, 2026	16.73	16.75	16.51	16.51	16.51	-1.02%	8,182
Apr 23, 2026	16.90	16.90	16.63	16.68	16.68	-1.42%	17,115
Apr 22, 2026	16.81	16.95	16.50	16.92	16.92	0.24%	21,116
Apr 21, 2026	16.80	17.00	16.80	16.88	16.88	0.48%	48,138
Apr 20, 2026	16.69	17.00	16.69	16.80	16.80	-0.71%	20,906
Apr 17, 2026	16.67	17.10	16.54	16.92	16.92	2.42%	134,049
Apr 16, 2026	16.41	16.52	16.27	16.52	16.52	1.47%	10,376
Apr 15, 2026	16.42	16.42	16.10	16.28	16.28	-1.75%	7,967
Apr 14, 2026	16.08	16.73	15.97	16.57	16.57	2.73%	60,170
Apr 13, 2026	16.50	16.50	15.94	16.13	16.13	-2.24%	126,593
Apr 10, 2026	16.73	16.85	16.25	16.50	16.50	-0.24%	43,654