Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
2.280
-0.010 (-0.44%)
Dec 20, 2024, 4:00 PM EST - Market closed
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.25 | 2.45 | 2.23 | 2.28 | 2.28 | -0.44% | 4,661,024 |
| Dec 19, 2024 | 2.31 | 2.37 | 2.28 | 2.29 | 2.29 | 0.44% | 950,542 |
| Dec 18, 2024 | 2.50 | 2.51 | 2.26 | 2.28 | 2.28 | -6.56% | 1,378,062 |
| Dec 17, 2024 | 2.41 | 2.47 | 2.37 | 2.44 | 2.44 | -0.41% | 875,024 |
| Dec 16, 2024 | 2.44 | 2.50 | 2.40 | 2.45 | 2.45 | 0.41% | 699,662 |
| Dec 13, 2024 | 2.43 | 2.47 | 2.33 | 2.44 | 2.44 | 0.41% | 842,311 |
| Dec 12, 2024 | 2.51 | 2.54 | 2.41 | 2.43 | 2.43 | -2.80% | 882,682 |
| Dec 11, 2024 | 2.55 | 2.57 | 2.48 | 2.50 | 2.50 | -1.19% | 1,362,874 |
| Dec 10, 2024 | 2.56 | 2.59 | 2.50 | 2.53 | 2.53 | -1.17% | 742,645 |
| Dec 9, 2024 | 2.56 | 2.60 | 2.55 | 2.56 | 2.56 | -0.39% | 611,927 |
| Dec 6, 2024 | 2.61 | 2.61 | 2.52 | 2.57 | 2.57 | - | 629,829 |
| Dec 5, 2024 | 2.54 | 2.61 | 2.50 | 2.57 | 2.57 | - | 1,962,658 |
| Dec 4, 2024 | 2.60 | 2.63 | 2.54 | 2.57 | 2.57 | -1.53% | 680,228 |
| Dec 3, 2024 | 2.68 | 2.72 | 2.60 | 2.61 | 2.61 | -2.61% | 734,793 |
| Dec 2, 2024 | 2.60 | 2.74 | 2.57 | 2.68 | 2.68 | 3.08% | 902,889 |
| Nov 29, 2024 | 2.62 | 2.65 | 2.50 | 2.60 | 2.60 | -0.38% | 566,735 |
| Nov 27, 2024 | 2.58 | 2.72 | 2.58 | 2.61 | 2.61 | 2.35% | 854,334 |
| Nov 26, 2024 | 2.57 | 2.63 | 2.54 | 2.55 | 2.55 | -1.92% | 949,047 |
| Nov 25, 2024 | 2.44 | 2.61 | 2.38 | 2.60 | 2.60 | 7.88% | 1,354,092 |
| Nov 22, 2024 | 2.45 | 2.45 | 2.40 | 2.41 | 2.41 | -1.23% | 490,009 |
| Nov 21, 2024 | 2.45 | 2.47 | 2.40 | 2.44 | 2.44 | 0.41% | 698,468 |
| Nov 20, 2024 | 2.45 | 2.49 | 2.41 | 2.43 | 2.43 | -1.22% | 741,568 |
| Nov 19, 2024 | 2.49 | 2.51 | 2.44 | 2.46 | 2.46 | -2.77% | 922,294 |
| Nov 18, 2024 | 2.55 | 2.58 | 2.44 | 2.53 | 2.53 | 0.40% | 743,745 |
| Nov 15, 2024 | 2.53 | 2.61 | 2.47 | 2.52 | 2.52 | 2.02% | 930,226 |
| Nov 14, 2024 | 2.57 | 2.60 | 2.46 | 2.47 | 2.47 | -3.52% | 854,800 |
| Nov 13, 2024 | 2.60 | 2.63 | 2.50 | 2.56 | 2.56 | -0.78% | 1,146,576 |
| Nov 12, 2024 | 2.68 | 2.71 | 2.49 | 2.58 | 2.58 | -4.80% | 1,377,223 |
| Nov 11, 2024 | 2.64 | 2.79 | 2.60 | 2.71 | 2.71 | 3.04% | 1,059,585 |
| Nov 8, 2024 | 2.70 | 2.72 | 2.61 | 2.63 | 2.63 | -1.87% | 939,291 |
| Nov 7, 2024 | 2.88 | 2.89 | 2.61 | 2.68 | 2.68 | -6.78% | 1,962,023 |
| Nov 6, 2024 | 2.87 | 2.98 | 2.79 | 2.88 | 2.88 | 1.59% | 2,330,485 |
| Nov 5, 2024 | 3.33 | 3.35 | 2.67 | 2.83 | 2.83 | -19.60% | 6,283,958 |
| Nov 4, 2024 | 3.46 | 3.60 | 3.46 | 3.52 | 3.52 | 1.44% | 1,248,152 |
| Nov 1, 2024 | 3.62 | 3.66 | 3.42 | 3.47 | 3.47 | -2.80% | 614,276 |
| Oct 31, 2024 | 3.57 | 3.66 | 3.53 | 3.57 | 3.57 | -0.28% | 830,786 |
| Oct 30, 2024 | 3.57 | 3.71 | 3.55 | 3.58 | 3.58 | -0.28% | 567,077 |
| Oct 29, 2024 | 3.44 | 3.60 | 3.40 | 3.59 | 3.59 | 3.46% | 648,726 |
| Oct 28, 2024 | 3.40 | 3.50 | 3.40 | 3.47 | 3.47 | 2.06% | 605,734 |
| Oct 25, 2024 | 3.50 | 3.52 | 3.40 | 3.40 | 3.39 | -1.73% | 427,478 |
| Oct 24, 2024 | 3.40 | 3.49 | 3.32 | 3.46 | 3.45 | 2.67% | 1,093,578 |
| Oct 23, 2024 | 3.50 | 3.50 | 3.34 | 3.37 | 3.36 | -3.71% | 1,067,080 |
| Oct 22, 2024 | 3.51 | 3.58 | 3.45 | 3.50 | 3.49 | -0.57% | 808,310 |
| Oct 21, 2024 | 3.68 | 3.72 | 3.51 | 3.52 | 3.51 | -4.86% | 680,342 |
| Oct 18, 2024 | 3.73 | 3.81 | 3.68 | 3.70 | 3.69 | -0.54% | 508,826 |
| Oct 17, 2024 | 3.80 | 3.80 | 3.65 | 3.72 | 3.71 | -1.85% | 679,794 |
| Oct 16, 2024 | 3.60 | 3.83 | 3.54 | 3.79 | 3.78 | 6.16% | 694,494 |
| Oct 15, 2024 | 3.50 | 3.63 | 3.46 | 3.57 | 3.56 | 1.71% | 1,725,736 |
| Oct 14, 2024 | 3.65 | 3.65 | 3.47 | 3.51 | 3.50 | -4.62% | 795,482 |
| Oct 11, 2024 | 3.63 | 3.82 | 3.63 | 3.68 | 3.67 | 1.10% | 574,310 |
| Oct 10, 2024 | 3.69 | 3.75 | 3.62 | 3.64 | 3.63 | -3.45% | 664,560 |
| Oct 9, 2024 | 3.84 | 3.85 | 3.75 | 3.77 | 3.76 | -1.57% | 1,088,481 |
| Oct 8, 2024 | 3.73 | 3.85 | 3.71 | 3.83 | 3.82 | 2.41% | 1,664,769 |
| Oct 7, 2024 | 3.87 | 3.87 | 3.72 | 3.74 | 3.73 | -4.10% | 609,968 |
| Oct 4, 2024 | 3.96 | 3.96 | 3.85 | 3.90 | 3.89 | - | 469,310 |
| Oct 3, 2024 | 4.00 | 4.02 | 3.86 | 3.90 | 3.89 | -3.47% | 675,424 |
| Oct 2, 2024 | 4.07 | 4.22 | 4.01 | 4.04 | 4.03 | -2.18% | 1,012,939 |
| Oct 1, 2024 | 4.17 | 4.21 | 4.08 | 4.13 | 4.12 | -1.43% | 1,097,775 |
| Sep 30, 2024 | 3.90 | 4.24 | 3.90 | 4.19 | 4.18 | 11.14% | 4,240,103 |
| Sep 27, 2024 | 3.78 | 3.81 | 3.70 | 3.77 | 3.76 | 1.07% | 654,254 |
| Sep 26, 2024 | 3.83 | 3.86 | 3.70 | 3.73 | 3.72 | -1.32% | 672,788 |
| Sep 25, 2024 | 3.98 | 4.00 | 3.78 | 3.78 | 3.77 | -5.50% | 752,503 |
| Sep 24, 2024 | 3.82 | 4.00 | 3.82 | 4.00 | 3.99 | 6.10% | 1,520,691 |
| Sep 23, 2024 | 3.78 | 3.93 | 3.73 | 3.77 | 3.76 | 1.07% | 1,100,857 |
| Sep 20, 2024 | 3.81 | 3.90 | 3.68 | 3.73 | 3.72 | -3.62% | 5,968,536 |
| Sep 19, 2024 | 3.88 | 3.92 | 3.66 | 3.87 | 3.86 | 3.48% | 1,148,357 |
| Sep 18, 2024 | 3.70 | 3.91 | 3.66 | 3.74 | 3.73 | 1.63% | 945,039 |
| Sep 17, 2024 | 3.61 | 3.72 | 3.49 | 3.68 | 3.67 | 3.08% | 1,342,378 |
| Sep 16, 2024 | 3.55 | 3.61 | 3.52 | 3.57 | 3.56 | 0.56% | 853,328 |
| Sep 13, 2024 | 3.53 | 3.59 | 3.47 | 3.55 | 3.54 | 2.31% | 767,539 |
| Sep 12, 2024 | 3.36 | 3.48 | 3.29 | 3.47 | 3.46 | 3.58% | 450,255 |
| Sep 11, 2024 | 3.24 | 3.35 | 3.20 | 3.35 | 3.34 | 2.13% | 604,574 |
| Sep 10, 2024 | 3.23 | 3.36 | 3.13 | 3.28 | 3.27 | 1.55% | 457,890 |
| Sep 9, 2024 | 3.23 | 3.26 | 3.19 | 3.23 | 3.22 | 0.62% | 428,555 |
| Sep 6, 2024 | 3.26 | 3.28 | 3.18 | 3.21 | 3.20 | -1.53% | 575,410 |
| Sep 5, 2024 | 3.33 | 3.41 | 3.24 | 3.26 | 3.25 | -0.91% | 355,339 |
| Sep 4, 2024 | 3.36 | 3.45 | 3.27 | 3.29 | 3.28 | -2.08% | 508,810 |
| Sep 3, 2024 | 3.45 | 3.49 | 3.34 | 3.36 | 3.35 | -3.45% | 517,470 |
| Aug 30, 2024 | 3.52 | 3.61 | 3.40 | 3.48 | 3.47 | - | 536,193 |
| Aug 29, 2024 | 3.52 | 3.54 | 3.46 | 3.48 | 3.47 | -0.85% | 423,956 |
| Aug 28, 2024 | 3.60 | 3.66 | 3.45 | 3.51 | 3.50 | -3.04% | 506,623 |
| Aug 27, 2024 | 3.51 | 3.68 | 3.49 | 3.62 | 3.61 | 1.12% | 491,632 |
| Aug 26, 2024 | 3.52 | 3.60 | 3.43 | 3.58 | 3.57 | 2.29% | 727,780 |
| Aug 23, 2024 | 3.26 | 3.55 | 3.23 | 3.50 | 3.49 | 9.03% | 1,251,390 |
| Aug 22, 2024 | 3.25 | 3.27 | 3.17 | 3.21 | 3.20 | -1.83% | 649,753 |
| Aug 21, 2024 | 3.19 | 3.28 | 3.12 | 3.27 | 3.26 | 2.83% | 606,956 |
| Aug 20, 2024 | 3.25 | 3.25 | 3.17 | 3.18 | 3.17 | -2.15% | 394,624 |
| Aug 19, 2024 | 3.17 | 3.26 | 3.17 | 3.25 | 3.24 | 2.52% | 471,631 |
| Aug 16, 2024 | 3.19 | 3.23 | 3.15 | 3.17 | 3.16 | -0.63% | 364,144 |
| Aug 15, 2024 | 3.16 | 3.24 | 3.10 | 3.19 | 3.18 | 2.90% | 799,289 |
| Aug 14, 2024 | 3.14 | 3.16 | 3.04 | 3.10 | 3.09 | -1.27% | 577,233 |
| Aug 13, 2024 | 3.15 | 3.17 | 3.05 | 3.14 | 3.13 | 1.62% | 525,601 |
| Aug 12, 2024 | 3.13 | 3.13 | 3.00 | 3.09 | 3.08 | -1.28% | 867,334 |
| Aug 9, 2024 | 3.12 | 3.15 | 3.08 | 3.13 | 3.12 | 0.64% | 757,967 |
| Aug 8, 2024 | 3.10 | 3.14 | 3.02 | 3.11 | 3.10 | 1.97% | 647,098 |
| Aug 7, 2024 | 3.24 | 3.24 | 3.04 | 3.05 | 3.04 | -3.17% | 816,612 |
| Aug 6, 2024 | 3.11 | 3.24 | 3.05 | 3.15 | 3.14 | 1.45% | 1,067,025 |
| Aug 5, 2024 | 3.05 | 3.17 | 2.98 | 3.11 | 3.10 | -4.46% | 1,163,114 |
| Aug 2, 2024 | 3.09 | 3.31 | 2.91 | 3.25 | 3.24 | -1.22% | 1,070,658 |
| Aug 1, 2024 | 3.35 | 3.40 | 3.24 | 3.29 | 3.28 | -1.50% | 1,493,070 |