Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
6.42
+0.10 (1.58%)
Feb 10, 2026, 4:00 PM EST - Market closed
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.35 | 6.54 | 6.32 | 6.42 | 6.42 | 1.58% | 1,241,999 |
| Feb 9, 2026 | 6.42 | 6.50 | 6.27 | 6.32 | 6.32 | -0.78% | 1,990,728 |
| Feb 6, 2026 | 6.25 | 6.39 | 6.15 | 6.37 | 6.37 | 2.74% | 1,808,726 |
| Feb 5, 2026 | 6.00 | 6.25 | 5.89 | 6.20 | 6.20 | 3.16% | 2,707,445 |
| Feb 4, 2026 | 5.93 | 6.01 | 5.83 | 6.01 | 6.01 | 2.21% | 2,419,932 |
| Feb 3, 2026 | 5.86 | 5.92 | 5.83 | 5.88 | 5.88 | 0.68% | 899,173 |
| Feb 2, 2026 | 5.82 | 6.00 | 5.75 | 5.84 | 5.84 | 0.52% | 1,267,997 |
| Jan 30, 2026 | 5.79 | 5.85 | 5.69 | 5.81 | 5.81 | -1.02% | 1,083,493 |
| Jan 29, 2026 | 5.57 | 5.87 | 5.57 | 5.87 | 5.87 | 5.58% | 1,316,107 |
| Jan 28, 2026 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -1.24% | 706,816 |
| Jan 27, 2026 | 5.65 | 5.66 | 5.52 | 5.63 | 5.63 | 0.18% | 3,377,874 |
| Jan 26, 2026 | 5.66 | 5.68 | 5.61 | 5.62 | 5.62 | -0.71% | 826,044 |
| Jan 23, 2026 | 5.71 | 5.78 | 5.52 | 5.66 | 5.65 | -1.22% | 829,735 |
| Jan 22, 2026 | 6.06 | 6.06 | 5.68 | 5.73 | 5.72 | -4.66% | 2,288,454 |
| Jan 21, 2026 | 5.90 | 6.05 | 5.84 | 6.01 | 6.00 | 1.86% | 2,396,118 |
| Jan 20, 2026 | 5.93 | 5.93 | 5.66 | 5.90 | 5.89 | -0.34% | 3,854,719 |
| Jan 16, 2026 | 5.52 | 6.04 | 5.51 | 5.92 | 5.91 | 7.64% | 4,907,250 |
| Jan 15, 2026 | 5.34 | 5.53 | 5.34 | 5.50 | 5.49 | 2.80% | 1,159,864 |
| Jan 14, 2026 | 5.38 | 5.39 | 5.29 | 5.35 | 5.34 | -0.37% | 733,374 |
| Jan 13, 2026 | 5.45 | 5.46 | 5.37 | 5.37 | 5.36 | -1.10% | 709,051 |
| Jan 12, 2026 | 5.37 | 5.45 | 5.34 | 5.43 | 5.42 | 0.56% | 1,200,138 |
| Jan 9, 2026 | 5.38 | 5.46 | 5.37 | 5.40 | 5.39 | - | 1,504,010 |
| Jan 8, 2026 | 5.31 | 5.42 | 5.30 | 5.40 | 5.39 | 1.50% | 1,066,317 |
| Jan 7, 2026 | 5.22 | 5.37 | 5.21 | 5.32 | 5.31 | 1.53% | 1,626,382 |
| Jan 6, 2026 | 5.16 | 5.25 | 5.05 | 5.24 | 5.23 | 1.16% | 1,113,545 |
| Jan 5, 2026 | 5.01 | 5.23 | 4.98 | 5.18 | 5.17 | 4.02% | 4,607,881 |
| Jan 2, 2026 | 4.86 | 5.03 | 4.83 | 4.98 | 4.97 | 2.68% | 934,010 |
| Dec 31, 2025 | 4.73 | 4.87 | 4.70 | 4.85 | 4.84 | 2.54% | 662,668 |
| Dec 30, 2025 | 4.73 | 4.78 | 4.69 | 4.73 | 4.72 | - | 412,637 |
| Dec 29, 2025 | 4.80 | 4.82 | 4.62 | 4.73 | 4.72 | -1.46% | 835,425 |
| Dec 26, 2025 | 4.87 | 4.91 | 4.79 | 4.80 | 4.79 | -1.84% | 322,866 |
| Dec 24, 2025 | 5.01 | 5.02 | 4.85 | 4.89 | 4.88 | -2.40% | 342,309 |
| Dec 23, 2025 | 4.94 | 5.04 | 4.86 | 5.01 | 5.00 | 1.42% | 1,168,432 |
| Dec 22, 2025 | 5.14 | 5.14 | 4.93 | 4.94 | 4.93 | -3.89% | 779,922 |
| Dec 19, 2025 | 5.08 | 5.16 | 5.03 | 5.14 | 5.13 | 1.58% | 2,850,249 |
| Dec 18, 2025 | 5.00 | 5.09 | 4.99 | 5.06 | 5.05 | 1.81% | 1,275,083 |
| Dec 17, 2025 | 4.92 | 5.04 | 4.85 | 4.97 | 4.96 | 3.11% | 1,101,321 |
| Dec 16, 2025 | 4.92 | 4.96 | 4.82 | 4.82 | 4.81 | -1.83% | 717,266 |
| Dec 15, 2025 | 4.78 | 5.00 | 4.72 | 4.91 | 4.90 | 4.69% | 1,217,759 |
| Dec 12, 2025 | 4.71 | 4.80 | 4.66 | 4.69 | 4.68 | 0.21% | 726,503 |
| Dec 11, 2025 | 4.94 | 4.96 | 4.65 | 4.68 | 4.67 | -5.26% | 694,747 |
| Dec 10, 2025 | 4.90 | 4.97 | 4.88 | 4.94 | 4.93 | 1.23% | 1,400,135 |
| Dec 9, 2025 | 4.78 | 4.99 | 4.76 | 4.88 | 4.87 | 2.52% | 1,962,722 |
| Dec 8, 2025 | 4.78 | 4.82 | 4.74 | 4.76 | 4.75 | -0.21% | 546,744 |
| Dec 5, 2025 | 4.77 | 4.80 | 4.73 | 4.77 | 4.76 | -0.21% | 571,141 |
| Dec 4, 2025 | 4.78 | 4.82 | 4.74 | 4.78 | 4.77 | -0.62% | 453,882 |
| Dec 3, 2025 | 4.80 | 4.86 | 4.77 | 4.81 | 4.80 | 1.05% | 669,306 |
| Dec 2, 2025 | 4.87 | 4.87 | 4.76 | 4.76 | 4.75 | -1.45% | 554,232 |
| Dec 1, 2025 | 4.79 | 4.86 | 4.68 | 4.83 | 4.82 | - | 978,695 |
| Nov 28, 2025 | 4.88 | 4.88 | 4.79 | 4.83 | 4.82 | -0.82% | 269,716 |