Skip to main content
Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
2.310
-0.140 (-5.71%)
At close: Apr 3, 2025, 4:00 PM
2.341
+0.031 (1.33%)
After-hours: Apr 3, 2025, 7:56 PM EDT

DHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20252.392.462.302.312.31-5.71%620,944
Apr 2, 20252.452.522.402.452.45-0.81%409,361
Apr 1, 20252.402.572.372.472.472.92%877,670
Mar 31, 20252.402.482.362.402.40-2.83%910,715
Mar 28, 20252.502.502.442.472.47-571,507
Mar 27, 20252.442.492.392.472.471.65%455,624
Mar 26, 20252.402.452.392.432.430.41%496,981
Mar 25, 20252.462.472.352.422.42-1.63%885,049
Mar 24, 20252.492.602.452.462.460.41%1,122,634
Mar 21, 20252.652.662.452.452.45-8.58%3,577,242
Mar 20, 20252.702.752.672.682.68-1.47%482,452
Mar 19, 20252.632.732.612.722.722.64%521,790
Mar 18, 20252.672.702.602.652.65-1.12%707,558
Mar 17, 20252.642.722.632.682.681.52%653,577
Mar 14, 20252.582.662.512.642.642.72%755,588
Mar 13, 20252.542.602.482.572.570.39%688,404
Mar 12, 20252.542.602.482.562.562.40%559,439
Mar 11, 20252.532.592.472.502.50-0.79%746,779
Mar 10, 20252.632.752.512.522.52-5.97%661,735
Mar 7, 20252.622.742.602.682.682.29%609,241
Mar 6, 20252.582.632.472.622.62-0.38%804,214
Mar 5, 20252.602.672.552.632.63-622,506
Mar 4, 20252.912.912.562.632.63-4.36%799,098
Mar 3, 20252.832.982.712.752.75-2.83%826,633
Feb 28, 20252.792.902.782.832.832.91%1,698,463
Feb 27, 20252.622.782.622.752.753.38%795,493
Feb 26, 20252.472.712.312.662.668.57%1,160,775
Feb 25, 20252.422.512.372.452.451.66%934,295
Feb 24, 20252.482.502.412.412.41-2.82%491,911
Feb 21, 20252.662.662.442.482.48-5.34%1,136,934
Feb 20, 20252.662.712.622.622.62-2.60%1,182,966
Feb 19, 20252.752.752.662.692.69-2.54%714,975
Feb 18, 20252.722.782.602.762.762.22%2,985,028
Feb 14, 20252.792.822.692.702.70-2.17%905,142
Feb 13, 20252.692.772.652.762.764.55%632,872
Feb 12, 20252.622.742.582.642.640.38%1,204,138
Feb 11, 20252.612.692.612.632.63-0.38%1,161,377
Feb 10, 20252.632.692.552.642.640.38%955,222
Feb 7, 20252.702.782.532.632.63-2.95%3,229,040
Feb 6, 20252.642.772.582.712.712.65%1,449,531
Feb 5, 20252.662.712.592.642.640.38%471,044
Feb 4, 20252.582.672.492.632.634.78%1,135,681
Feb 3, 20252.452.552.392.512.511.21%820,178
Jan 31, 20252.432.542.402.482.482.48%869,808
Jan 30, 20252.312.462.312.422.424.76%747,813
Jan 29, 20252.392.432.282.312.31-3.35%960,413
Jan 28, 20252.422.452.312.392.39-2.85%793,868
Jan 27, 20252.182.502.182.462.4612.84%2,950,606
Jan 24, 20252.132.212.132.182.172.83%812,782
Jan 23, 20252.082.132.072.122.111.92%877,619