Skip to main content
Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
2.750
-0.080 (-2.83%)
Mar 3, 2025, 4:00 PM EST - Market closed

DHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 22, 20252.112.142.032.082.07-1.89%1,021,280
Jan 21, 20252.052.142.052.122.113.41%802,412
Jan 17, 20252.082.122.042.052.04-1.44%1,413,059
Jan 16, 20252.062.102.022.082.07-930,682
Jan 15, 20252.102.172.072.082.071.96%643,876
Jan 14, 20252.052.072.022.042.03-529,752
Jan 13, 20252.062.082.012.042.03-1.92%645,527
Jan 10, 20252.092.142.042.082.07-2.80%886,432
Jan 8, 20252.132.152.072.142.13-0.93%614,887
Jan 7, 20252.192.212.102.162.15-0.92%1,070,346
Jan 6, 20252.302.352.182.182.17-5.22%2,197,713
Jan 3, 20252.282.342.282.302.291.32%349,477
Jan 2, 20252.292.392.272.272.26-1.30%821,542
Dec 31, 20242.212.322.212.302.292.68%917,408
Dec 30, 20242.162.282.132.242.233.23%1,953,671
Dec 27, 20242.172.202.152.172.16-1.81%992,400
Dec 26, 20242.192.222.182.212.20-489,436
Dec 24, 20242.222.232.172.212.20-327,644
Dec 23, 20242.252.292.202.212.20-3.07%819,536
Dec 20, 20242.252.452.232.282.27-0.44%4,661,024
Dec 19, 20242.312.372.282.292.280.44%950,542
Dec 18, 20242.502.512.262.282.27-6.56%1,378,062
Dec 17, 20242.412.472.372.442.43-0.41%875,024
Dec 16, 20242.442.502.402.452.440.41%699,662
Dec 13, 20242.432.472.332.442.430.41%842,311
Dec 12, 20242.512.542.412.432.42-2.80%882,682
Dec 11, 20242.552.572.482.502.49-1.19%1,362,874
Dec 10, 20242.562.592.502.532.52-1.17%742,645
Dec 9, 20242.562.602.552.562.55-0.39%611,927
Dec 6, 20242.612.612.522.572.56-629,829
Dec 5, 20242.542.612.502.572.56-1,962,658
Dec 4, 20242.602.632.542.572.56-1.53%680,228
Dec 3, 20242.682.722.602.612.60-2.61%734,793
Dec 2, 20242.602.742.572.682.673.08%902,889
Nov 29, 20242.622.652.502.602.59-0.38%566,735
Nov 27, 20242.582.722.582.612.602.35%854,334
Nov 26, 20242.572.632.542.552.54-1.92%949,047
Nov 25, 20242.442.612.382.602.597.88%1,354,092
Nov 22, 20242.452.452.402.412.40-1.23%490,009
Nov 21, 20242.452.472.402.442.430.41%698,468
Nov 20, 20242.452.492.412.432.42-1.22%741,568
Nov 19, 20242.492.512.442.462.45-2.77%922,294
Nov 18, 20242.552.582.442.532.520.40%743,745
Nov 15, 20242.532.612.472.522.512.02%930,226
Nov 14, 20242.572.602.462.472.46-3.52%854,800
Nov 13, 20242.602.632.502.562.55-0.78%1,146,576
Nov 12, 20242.682.712.492.582.57-4.80%1,377,223
Nov 11, 20242.642.792.602.712.703.04%1,059,585
Nov 8, 20242.702.722.612.632.62-1.87%939,291
Nov 7, 20242.882.892.612.682.67-6.78%1,962,023
Nov 6, 20242.872.982.792.882.861.59%2,330,485
Nov 5, 20243.333.352.672.832.82-19.60%6,283,958
Nov 4, 20243.463.603.463.523.511.44%1,248,152
Nov 1, 20243.623.663.423.473.46-2.80%614,276
Oct 31, 20243.573.663.533.573.56-0.28%830,786
Oct 30, 20243.573.713.553.583.57-0.28%567,077
Oct 29, 20243.443.603.403.593.583.46%648,726
Oct 28, 20243.403.503.403.473.462.06%605,734
Oct 25, 20243.503.523.403.403.38-1.73%427,478
Oct 24, 20243.403.493.323.463.442.67%1,093,578
Oct 23, 20243.503.503.343.373.35-3.71%1,067,080
Oct 22, 20243.513.583.453.503.48-0.57%808,310
Oct 21, 20243.683.723.513.523.50-4.86%680,342
Oct 18, 20243.733.813.683.703.67-0.54%508,826
Oct 17, 20243.803.803.653.723.69-1.85%679,794
Oct 16, 20243.603.833.543.793.766.16%694,494
Oct 15, 20243.503.633.463.573.551.71%1,725,736
Oct 14, 20243.653.653.473.513.49-4.62%795,482
Oct 11, 20243.633.823.633.683.661.10%574,310
Oct 10, 20243.693.753.623.643.62-3.45%664,560
Oct 9, 20243.843.853.753.773.74-1.57%1,088,481
Oct 8, 20243.733.853.713.833.802.41%1,664,769
Oct 7, 20243.873.873.723.743.71-4.10%609,968