Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
2.440
+0.010 (0.41%)
Nov 21, 2024, 4:00 PM EST - Market closed

DHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.452.492.412.432.43-1.22%741,568
Nov 19, 20242.492.512.442.462.46-2.77%922,294
Nov 18, 20242.552.582.442.532.530.40%743,745
Nov 15, 20242.532.612.472.522.522.02%930,226
Nov 14, 20242.572.602.462.472.47-3.52%854,800
Nov 13, 20242.602.632.502.562.56-0.78%1,146,576
Nov 12, 20242.682.712.492.582.58-4.80%1,377,223
Nov 11, 20242.642.792.602.712.713.04%1,059,585
Nov 8, 20242.702.722.612.632.63-1.87%939,291
Nov 7, 20242.882.892.612.682.68-6.78%1,962,023
Nov 6, 20242.872.982.792.882.881.59%2,330,485
Nov 5, 20243.333.352.672.832.83-19.60%6,283,958
Nov 4, 20243.463.603.463.523.521.44%1,248,152
Nov 1, 20243.623.663.423.473.47-2.80%614,276
Oct 31, 20243.573.663.533.573.57-0.28%830,786
Oct 30, 20243.573.713.553.583.58-0.28%567,077
Oct 29, 20243.443.603.403.593.593.46%648,726
Oct 28, 20243.403.503.403.473.472.06%605,734
Oct 25, 20243.503.523.403.403.39-1.73%427,478
Oct 24, 20243.403.493.323.463.452.67%1,093,578
Oct 23, 20243.503.503.343.373.36-3.71%1,067,080
Oct 22, 20243.513.583.453.503.49-0.57%808,310
Oct 21, 20243.683.723.513.523.51-4.86%680,342
Oct 18, 20243.733.813.683.703.69-0.54%508,826
Oct 17, 20243.803.803.653.723.71-1.85%679,794
Oct 16, 20243.603.833.543.793.786.16%694,494
Oct 15, 20243.503.633.463.573.561.71%1,725,736
Oct 14, 20243.653.653.473.513.50-4.62%795,482
Oct 11, 20243.633.823.633.683.671.10%574,310
Oct 10, 20243.693.753.623.643.63-3.45%664,560
Oct 9, 20243.843.853.753.773.76-1.57%1,088,481
Oct 8, 20243.733.853.713.833.822.41%1,664,769
Oct 7, 20243.873.873.723.743.73-4.10%609,968
Oct 4, 20243.963.963.853.903.89-469,310
Oct 3, 20244.004.023.863.903.89-3.47%675,424
Oct 2, 20244.074.224.014.044.03-2.18%1,012,939
Oct 1, 20244.174.214.084.134.12-1.43%1,097,775
Sep 30, 20243.904.243.904.194.1811.14%4,240,103
Sep 27, 20243.783.813.703.773.761.07%654,254
Sep 26, 20243.833.863.703.733.72-1.32%672,788
Sep 25, 20243.984.003.783.783.77-5.50%752,503
Sep 24, 20243.824.003.824.003.996.10%1,520,691
Sep 23, 20243.783.933.733.773.761.07%1,100,857
Sep 20, 20243.813.903.683.733.72-3.62%5,968,536
Sep 19, 20243.883.923.663.873.863.48%1,148,357
Sep 18, 20243.703.913.663.743.731.63%945,039
Sep 17, 20243.613.723.493.683.673.08%1,342,378
Sep 16, 20243.553.613.523.573.560.56%853,328
Sep 13, 20243.533.593.473.553.542.31%767,539
Sep 12, 20243.363.483.293.473.463.58%450,255
Sep 11, 20243.243.353.203.353.342.13%604,574
Sep 10, 20243.233.363.133.283.271.55%457,890
Sep 9, 20243.233.263.193.233.220.62%428,555
Sep 6, 20243.263.283.183.213.20-1.53%575,410
Sep 5, 20243.333.413.243.263.25-0.91%355,339
Sep 4, 20243.363.453.273.293.28-2.08%508,810
Sep 3, 20243.453.493.343.363.35-3.45%517,470
Aug 30, 20243.523.613.403.483.47-536,193
Aug 29, 20243.523.543.463.483.47-0.85%423,956
Aug 28, 20243.603.663.453.513.50-3.04%506,623
Aug 27, 20243.513.683.493.623.611.12%491,632
Aug 26, 20243.523.603.433.583.572.29%727,780
Aug 23, 20243.263.553.233.503.499.03%1,251,390
Aug 22, 20243.253.273.173.213.20-1.83%649,753
Aug 21, 20243.193.283.123.273.262.83%606,956
Aug 20, 20243.253.253.173.183.17-2.15%394,624
Aug 19, 20243.173.263.173.253.242.52%471,631
Aug 16, 20243.193.233.153.173.16-0.63%364,144
Aug 15, 20243.163.243.103.193.182.90%799,289
Aug 14, 20243.143.163.043.103.09-1.27%577,233
Aug 13, 20243.153.173.053.143.131.62%525,601
Aug 12, 20243.133.133.003.093.08-1.28%867,334
Aug 9, 20243.123.153.083.133.120.64%757,967
Aug 8, 20243.103.143.023.113.101.97%647,098
Aug 7, 20243.243.243.043.053.04-3.17%816,612
Aug 6, 20243.113.243.053.153.141.45%1,067,025
Aug 5, 20243.053.172.983.113.10-4.46%1,163,114
Aug 2, 20243.093.312.913.253.24-1.22%1,070,658
Aug 1, 20243.353.403.243.293.28-1.50%1,493,070
Jul 31, 20243.353.433.333.343.33-984,599
Jul 30, 20243.413.453.323.343.33-1.18%491,565
Jul 29, 20243.393.413.323.383.37-789,479
Jul 26, 20243.443.453.363.383.370.30%898,107
Jul 25, 20243.303.463.233.373.362.12%777,769
Jul 24, 20243.363.423.293.303.29-2.65%691,970
Jul 23, 20243.163.453.123.393.386.60%2,920,336
Jul 22, 20243.153.213.083.183.170.95%630,293
Jul 19, 20243.143.273.123.153.130.96%728,076
Jul 18, 20243.343.343.103.123.10-7.14%750,958
Jul 17, 20243.383.433.323.363.34-2.04%1,851,220
Jul 16, 20243.373.493.343.433.412.39%1,168,637
Jul 15, 20243.403.403.263.353.33-0.30%767,542
Jul 12, 20243.493.503.343.363.34-1.75%804,212
Jul 11, 20243.303.423.243.423.408.57%1,508,050
Jul 10, 20243.163.183.123.153.13-546,902
Jul 9, 20243.213.213.093.153.13-2.17%784,588
Jul 8, 20243.193.293.143.223.200.63%676,039
Jul 5, 20243.173.213.123.203.180.95%477,674
Jul 3, 20243.243.243.123.173.15-0.31%401,889
Jul 2, 20243.033.222.993.183.165.65%848,135