Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
4.380
-0.010 (-0.23%)
At close: Oct 3, 2025, 4:00 PM EDT
4.490
+0.110 (2.51%)
After-hours: Oct 3, 2025, 7:07 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.44 | 4.50 | 4.36 | 4.38 | 4.38 | -0.23% | 440,041 |
| Oct 2, 2025 | 4.39 | 4.40 | 4.27 | 4.39 | 4.39 | -0.23% | 637,076 |
| Oct 1, 2025 | 4.34 | 4.41 | 4.28 | 4.40 | 4.40 | -0.23% | 716,863 |
| Sep 30, 2025 | 4.24 | 4.43 | 4.16 | 4.41 | 4.41 | 4.01% | 852,313 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.23 | 4.24 | 4.24 | -3.85% | 541,740 |
| Sep 26, 2025 | 4.39 | 4.43 | 4.35 | 4.41 | 4.41 | 0.46% | 569,002 |
| Sep 25, 2025 | 4.41 | 4.45 | 4.35 | 4.39 | 4.39 | -0.68% | 749,008 |
| Sep 24, 2025 | 4.62 | 4.62 | 4.41 | 4.42 | 4.42 | -3.91% | 813,897 |
| Sep 23, 2025 | 4.59 | 4.65 | 4.52 | 4.60 | 4.60 | 0.44% | 1,008,349 |
| Sep 22, 2025 | 4.55 | 4.65 | 4.50 | 4.58 | 4.58 | - | 1,168,064 |
| Sep 19, 2025 | 4.50 | 4.61 | 4.39 | 4.58 | 4.58 | 2.00% | 3,702,764 |
| Sep 18, 2025 | 4.41 | 4.57 | 4.39 | 4.49 | 4.49 | 1.81% | 708,904 |
| Sep 17, 2025 | 4.43 | 4.61 | 4.35 | 4.41 | 4.41 | 0.92% | 1,089,110 |
| Sep 16, 2025 | 4.39 | 4.46 | 4.34 | 4.37 | 4.37 | -1.35% | 785,318 |
| Sep 15, 2025 | 4.44 | 4.57 | 4.41 | 4.43 | 4.43 | -0.45% | 917,407 |
| Sep 12, 2025 | 4.48 | 4.56 | 4.36 | 4.45 | 4.45 | -1.77% | 697,673 |
| Sep 11, 2025 | 4.33 | 4.53 | 4.33 | 4.53 | 4.53 | 3.90% | 855,926 |
| Sep 10, 2025 | 4.24 | 4.37 | 4.20 | 4.36 | 4.36 | 1.87% | 858,169 |
| Sep 9, 2025 | 4.28 | 4.35 | 4.25 | 4.28 | 4.28 | -0.23% | 1,359,455 |
| Sep 8, 2025 | 4.12 | 4.33 | 4.06 | 4.29 | 4.29 | 4.13% | 1,630,844 |
| Sep 5, 2025 | 3.94 | 4.13 | 3.82 | 4.12 | 4.12 | 5.91% | 1,203,650 |
| Sep 4, 2025 | 3.77 | 3.93 | 3.67 | 3.89 | 3.89 | 4.01% | 670,130 |
| Sep 3, 2025 | 3.64 | 3.85 | 3.64 | 3.74 | 3.74 | -0.80% | 408,399 |
| Sep 2, 2025 | 3.74 | 3.91 | 3.74 | 3.77 | 3.77 | -1.05% | 718,335 |
| Aug 29, 2025 | 3.79 | 3.83 | 3.73 | 3.81 | 3.81 | 1.06% | 381,538 |
| Aug 28, 2025 | 3.81 | 3.81 | 3.65 | 3.77 | 3.77 | -0.79% | 514,545 |
| Aug 27, 2025 | 3.73 | 3.81 | 3.70 | 3.80 | 3.80 | 1.06% | 496,828 |
| Aug 26, 2025 | 3.72 | 3.82 | 3.72 | 3.76 | 3.76 | 1.35% | 805,814 |
| Aug 25, 2025 | 3.79 | 3.81 | 3.68 | 3.71 | 3.71 | -2.37% | 378,065 |
| Aug 22, 2025 | 3.60 | 3.90 | 3.59 | 3.80 | 3.80 | 6.74% | 1,456,760 |
| Aug 21, 2025 | 3.55 | 3.57 | 3.46 | 3.56 | 3.56 | - | 296,793 |
| Aug 20, 2025 | 3.43 | 3.59 | 3.43 | 3.56 | 3.56 | 2.01% | 473,329 |
| Aug 19, 2025 | 3.38 | 3.50 | 3.38 | 3.49 | 3.49 | 2.65% | 321,546 |
| Aug 18, 2025 | 3.38 | 3.44 | 3.37 | 3.40 | 3.40 | 0.89% | 483,078 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.37 | 3.37 | 3.37 | -3.16% | 512,414 |
| Aug 14, 2025 | 3.58 | 3.58 | 3.47 | 3.48 | 3.48 | -4.40% | 491,617 |
| Aug 13, 2025 | 3.66 | 3.68 | 3.58 | 3.64 | 3.64 | - | 761,422 |
| Aug 12, 2025 | 3.41 | 3.72 | 3.36 | 3.64 | 3.64 | 8.01% | 1,042,915 |
| Aug 11, 2025 | 3.36 | 3.41 | 3.35 | 3.37 | 3.37 | 0.30% | 478,066 |
| Aug 8, 2025 | 3.40 | 3.43 | 3.29 | 3.36 | 3.36 | -0.88% | 640,429 |
| Aug 7, 2025 | 3.39 | 3.44 | 3.35 | 3.39 | 3.39 | 0.59% | 463,869 |
| Aug 6, 2025 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 452,489 |
| Aug 5, 2025 | 3.37 | 3.45 | 3.24 | 3.43 | 3.43 | 0.59% | 768,500 |
| Aug 4, 2025 | 3.26 | 3.42 | 3.24 | 3.41 | 3.41 | 4.28% | 793,497 |
| 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 |