Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
3.270
0.00 (0.00%)
At close: Aug 1, 2025, 4:00 PM
3.270
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.25 | 3.30 | 3.18 | 3.27 | 3.27 | - | 908,071 |
| Jul 31, 2025 | 3.26 | 3.28 | 3.21 | 3.27 | 3.27 | -0.61% | 749,739 |
| Jul 30, 2025 | 3.41 | 3.43 | 3.22 | 3.29 | 3.29 | -3.52% | 924,191 |
| Jul 29, 2025 | 3.39 | 3.43 | 3.35 | 3.41 | 3.41 | 1.19% | 1,046,847 |
| Jul 28, 2025 | 3.41 | 3.46 | 3.36 | 3.37 | 3.37 | -1.46% | 1,002,946 |
| Jul 25, 2025 | 3.51 | 3.53 | 3.40 | 3.42 | 3.42 | -1.16% | 1,149,983 |
| Jul 24, 2025 | 3.49 | 3.51 | 3.45 | 3.46 | 3.46 | -1.98% | 706,449 |
| Jul 23, 2025 | 3.53 | 3.54 | 3.44 | 3.53 | 3.53 | - | 1,684,226 |
| Jul 22, 2025 | 3.44 | 3.55 | 3.42 | 3.53 | 3.53 | 3.22% | 879,598 |
| Jul 21, 2025 | 3.47 | 3.54 | 3.39 | 3.42 | 3.42 | -1.44% | 656,651 |
| Jul 18, 2025 | 3.64 | 3.64 | 3.40 | 3.47 | 3.46 | -3.61% | 1,224,553 |
| Jul 17, 2025 | 3.69 | 3.76 | 3.57 | 3.60 | 3.59 | -2.96% | 1,667,834 |
| Jul 16, 2025 | 3.78 | 3.83 | 3.69 | 3.71 | 3.70 | -1.85% | 941,239 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.74 | 3.78 | 3.77 | -2.83% | 990,956 |
| Jul 14, 2025 | 3.71 | 3.90 | 3.60 | 3.89 | 3.88 | 4.57% | 1,542,955 |
| Jul 11, 2025 | 3.75 | 3.77 | 3.64 | 3.72 | 3.71 | -2.11% | 1,126,680 |
| Jul 10, 2025 | 3.61 | 3.83 | 3.61 | 3.80 | 3.79 | 3.83% | 1,759,316 |
| Jul 9, 2025 | 3.58 | 3.68 | 3.54 | 3.66 | 3.65 | 2.81% | 1,169,837 |
| Jul 8, 2025 | 3.54 | 3.62 | 3.50 | 3.56 | 3.55 | 0.28% | 1,452,589 |
| Jul 7, 2025 | 3.73 | 3.74 | 3.54 | 3.55 | 3.54 | -5.33% | 694,907 |
| Jul 3, 2025 | 3.71 | 3.79 | 3.69 | 3.75 | 3.74 | 1.08% | 521,740 |
| Jul 2, 2025 | 3.75 | 3.79 | 3.67 | 3.71 | 3.70 | -1.33% | 1,059,457 |
| Jul 1, 2025 | 3.57 | 3.82 | 3.56 | 3.76 | 3.75 | 5.03% | 1,699,095 |
| Jun 30, 2025 | 3.60 | 3.62 | 3.50 | 3.58 | 3.57 | 0.56% | 1,298,725 |
| Jun 27, 2025 | 3.55 | 3.64 | 3.52 | 3.56 | 3.55 | -0.28% | 1,526,933 |
| Jun 26, 2025 | 3.52 | 3.60 | 3.51 | 3.57 | 3.56 | 1.42% | 857,457 |
| Jun 25, 2025 | 3.68 | 3.73 | 3.50 | 3.52 | 3.51 | -4.35% | 962,203 |
| Jun 24, 2025 | 3.68 | 3.76 | 3.65 | 3.68 | 3.67 | - | 972,279 |
| Jun 23, 2025 | 3.74 | 3.84 | 3.56 | 3.68 | 3.67 | -1.60% | 733,838 |
| Jun 20, 2025 | 3.74 | 3.86 | 3.65 | 3.74 | 3.73 | 1.36% | 2,133,660 |
| Jun 18, 2025 | 3.62 | 3.89 | 3.61 | 3.69 | 3.68 | 2.22% | 1,011,861 |
| Jun 17, 2025 | 3.59 | 3.67 | 3.57 | 3.61 | 3.60 | 0.56% | 619,635 |
| Jun 16, 2025 | 3.50 | 3.68 | 3.48 | 3.59 | 3.58 | 3.16% | 777,170 |
| Jun 13, 2025 | 3.41 | 3.50 | 3.38 | 3.48 | 3.47 | 1.16% | 1,510,258 |
| Jun 12, 2025 | 3.32 | 3.46 | 3.32 | 3.44 | 3.43 | 2.08% | 741,120 |
| Jun 11, 2025 | 3.37 | 3.45 | 3.35 | 3.37 | 3.36 | 0.60% | 709,615 |
| Jun 10, 2025 | 3.39 | 3.39 | 3.31 | 3.35 | 3.34 | -1.18% | 471,924 |
| Jun 9, 2025 | 3.43 | 3.43 | 3.26 | 3.39 | 3.38 | 0.30% | 486,708 |
| Jun 6, 2025 | 3.33 | 3.41 | 3.29 | 3.38 | 3.37 | 3.05% | 612,835 |
| Jun 5, 2025 | 3.22 | 3.33 | 3.20 | 3.28 | 3.27 | 1.86% | 533,257 |
| Jun 4, 2025 | 3.22 | 3.30 | 3.19 | 3.22 | 3.21 | - | 681,476 |
| Jun 3, 2025 | 3.17 | 3.29 | 3.09 | 3.22 | 3.21 | 1.90% | 641,766 |
| Jun 2, 2025 | 3.11 | 3.22 | 3.07 | 3.16 | 3.15 | 0.96% | 728,440 |
| May 30, 2025 | 3.28 | 3.28 | 3.12 | 3.13 | 3.12 | -3.99% | 644,164 |
| May 29, 2025 | 3.23 | 3.36 | 3.23 | 3.26 | 3.25 | 1.24% | 454,024 |
| May 28, 2025 | 3.22 | 3.25 | 3.15 | 3.22 | 3.21 | -0.62% | 361,995 |
| May 27, 2025 | 3.22 | 3.30 | 3.14 | 3.24 | 3.23 | 3.18% | 512,485 |
| May 23, 2025 | 3.01 | 3.16 | 2.96 | 3.14 | 3.13 | 4.32% | 712,134 |
| May 22, 2025 | 3.14 | 3.14 | 3.00 | 3.01 | 3.00 | -4.14% | 872,984 |
| May 21, 2025 | 3.20 | 3.23 | 3.09 | 3.14 | 3.13 | -3.98% | 743,115 |