Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
4.210
-0.090 (-2.09%)
Oct 27, 2025, 1:14 PM EDT - Market open

DHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20254.274.304.234.23--1.63%81,116
Oct 24, 20254.354.364.244.304.30-644,975
Oct 23, 20254.214.324.204.304.302.14%576,917
Oct 22, 20254.194.254.114.214.210.48%863,864
Oct 21, 20254.134.264.134.194.190.48%709,038
Oct 20, 20254.094.174.064.174.172.46%346,854
Oct 17, 20254.074.164.074.074.07-0.73%405,978
Oct 16, 20254.124.154.044.104.10-0.97%712,514
Oct 15, 20254.174.274.124.144.14-0.48%341,092
Oct 14, 20254.014.174.014.164.161.46%487,275
Oct 13, 20254.094.124.014.104.101.23%467,875
Oct 10, 20254.124.143.984.054.05-1.70%641,596
Oct 9, 20254.214.234.094.124.12-3.06%608,733
Oct 8, 20254.364.364.214.254.25-1.85%311,217
Oct 7, 20254.314.364.254.334.330.23%616,038
Oct 6, 20254.384.384.264.324.32-1.37%770,366
Oct 3, 20254.444.504.364.384.38-0.23%440,041
Oct 2, 20254.394.404.274.394.39-0.23%637,076
Oct 1, 20254.344.414.284.404.40-0.23%716,863
Sep 30, 20254.244.434.164.414.414.01%852,313
Sep 29, 20254.444.444.234.244.24-3.85%541,740
Sep 26, 20254.394.434.354.414.410.46%569,002
Sep 25, 20254.414.454.354.394.39-0.68%749,008
Sep 24, 20254.624.624.414.424.42-3.91%813,897
Sep 23, 20254.594.654.524.604.600.44%1,008,349
Sep 22, 20254.554.654.504.584.58-1,168,064
Sep 19, 20254.504.614.394.584.582.00%3,702,764
Sep 18, 20254.414.574.394.494.491.81%708,904
Sep 17, 20254.434.614.354.414.410.92%1,089,110
Sep 16, 20254.394.464.344.374.37-1.35%785,318
Sep 15, 20254.444.574.414.434.43-0.45%917,407
Sep 12, 20254.484.564.364.454.45-1.77%697,673
Sep 11, 20254.334.534.334.534.533.90%855,926
Sep 10, 20254.244.374.204.364.361.87%858,169
Sep 9, 20254.284.354.254.284.28-0.23%1,359,455
Sep 8, 20254.124.334.064.294.294.13%1,630,844
Sep 5, 20253.944.133.824.124.125.91%1,203,650
Sep 4, 20253.773.933.673.893.894.01%670,130
Sep 3, 20253.643.853.643.743.74-0.80%408,399
Sep 2, 20253.743.913.743.773.77-1.05%718,335
Aug 29, 20253.793.833.733.813.811.06%381,538
Aug 28, 20253.813.813.653.773.77-0.79%514,545
Aug 27, 20253.733.813.703.803.801.06%496,828
Aug 26, 20253.723.823.723.763.761.35%805,814
Aug 25, 20253.793.813.683.713.71-2.37%378,065
Aug 22, 20253.603.903.593.803.806.74%1,456,760
Aug 21, 20253.553.573.463.563.56-296,793
Aug 20, 20253.433.593.433.563.562.01%473,329
Aug 19, 20253.383.503.383.493.492.65%321,546
Aug 18, 20253.383.443.373.403.400.89%483,078