Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
3.730
-0.050 (-1.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.98 | 4.00 | 3.78 | 3.78 | 3.78 | -5.50% | 752,503 |
| Sep 24, 2024 | 3.82 | 4.00 | 3.82 | 4.00 | 4.00 | 6.10% | 1,520,691 |
| Sep 23, 2024 | 3.78 | 3.93 | 3.73 | 3.77 | 3.77 | 1.07% | 1,100,857 |
| Sep 20, 2024 | 3.81 | 3.90 | 3.68 | 3.73 | 3.73 | -3.62% | 5,968,536 |
| Sep 19, 2024 | 3.88 | 3.92 | 3.66 | 3.87 | 3.87 | 3.48% | 1,148,357 |
| Sep 18, 2024 | 3.70 | 3.91 | 3.66 | 3.74 | 3.74 | 1.63% | 945,039 |
| Sep 17, 2024 | 3.61 | 3.72 | 3.49 | 3.68 | 3.68 | 3.08% | 1,342,378 |
| Sep 16, 2024 | 3.55 | 3.61 | 3.52 | 3.57 | 3.57 | 0.56% | 853,328 |
| Sep 13, 2024 | 3.53 | 3.59 | 3.47 | 3.55 | 3.55 | 2.31% | 767,539 |
| Sep 12, 2024 | 3.36 | 3.48 | 3.29 | 3.47 | 3.47 | 3.58% | 450,255 |
| Sep 11, 2024 | 3.24 | 3.35 | 3.20 | 3.35 | 3.35 | 2.13% | 604,574 |
| Sep 10, 2024 | 3.23 | 3.36 | 3.13 | 3.28 | 3.28 | 1.55% | 457,890 |
| Sep 9, 2024 | 3.23 | 3.26 | 3.19 | 3.23 | 3.23 | 0.62% | 428,555 |
| Sep 6, 2024 | 3.26 | 3.28 | 3.18 | 3.21 | 3.21 | -1.53% | 575,410 |
| Sep 5, 2024 | 3.33 | 3.41 | 3.24 | 3.26 | 3.26 | -0.91% | 355,339 |
| Sep 4, 2024 | 3.36 | 3.45 | 3.27 | 3.29 | 3.29 | -2.08% | 508,810 |
| Sep 3, 2024 | 3.45 | 3.49 | 3.34 | 3.36 | 3.36 | -3.45% | 517,470 |
| Aug 30, 2024 | 3.52 | 3.61 | 3.40 | 3.48 | 3.48 | - | 536,193 |
| Aug 29, 2024 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -0.85% | 423,956 |
| Aug 28, 2024 | 3.60 | 3.66 | 3.45 | 3.51 | 3.51 | -3.04% | 506,623 |
| Aug 27, 2024 | 3.51 | 3.68 | 3.49 | 3.62 | 3.62 | 1.12% | 491,632 |
| Aug 26, 2024 | 3.52 | 3.60 | 3.43 | 3.58 | 3.58 | 2.29% | 727,780 |
| Aug 23, 2024 | 3.26 | 3.55 | 3.23 | 3.50 | 3.50 | 9.03% | 1,251,390 |
| Aug 22, 2024 | 3.25 | 3.27 | 3.17 | 3.21 | 3.21 | -1.83% | 649,753 |
| Aug 21, 2024 | 3.19 | 3.28 | 3.12 | 3.27 | 3.27 | 2.83% | 606,956 |
| Aug 20, 2024 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -2.15% | 394,624 |
| Aug 19, 2024 | 3.17 | 3.26 | 3.17 | 3.25 | 3.25 | 2.52% | 471,631 |
| Aug 16, 2024 | 3.19 | 3.23 | 3.15 | 3.17 | 3.17 | -0.63% | 364,144 |
| Aug 15, 2024 | 3.16 | 3.24 | 3.10 | 3.19 | 3.19 | 2.90% | 799,289 |
| Aug 14, 2024 | 3.14 | 3.16 | 3.04 | 3.10 | 3.10 | -1.27% | 577,233 |
| Aug 13, 2024 | 3.15 | 3.17 | 3.05 | 3.14 | 3.14 | 1.62% | 525,601 |
| Aug 12, 2024 | 3.13 | 3.13 | 3.00 | 3.09 | 3.09 | -1.28% | 867,334 |
| Aug 9, 2024 | 3.12 | 3.15 | 3.08 | 3.13 | 3.13 | 0.64% | 757,967 |
| Aug 8, 2024 | 3.10 | 3.14 | 3.02 | 3.11 | 3.11 | 1.97% | 647,098 |
| Aug 7, 2024 | 3.24 | 3.24 | 3.04 | 3.05 | 3.05 | -3.17% | 816,612 |
| Aug 6, 2024 | 3.11 | 3.24 | 3.05 | 3.15 | 3.15 | 1.45% | 1,067,025 |
| Aug 5, 2024 | 3.05 | 3.17 | 2.98 | 3.11 | 3.11 | -4.46% | 1,163,114 |
| Aug 2, 2024 | 3.09 | 3.31 | 2.91 | 3.25 | 3.25 | -1.22% | 1,070,658 |
| Aug 1, 2024 | 3.35 | 3.40 | 3.24 | 3.29 | 3.29 | -1.50% | 1,493,070 |
| Jul 31, 2024 | 3.35 | 3.43 | 3.33 | 3.34 | 3.34 | - | 984,599 |
| Jul 30, 2024 | 3.41 | 3.45 | 3.32 | 3.34 | 3.34 | -1.18% | 491,565 |
| Jul 29, 2024 | 3.39 | 3.41 | 3.32 | 3.38 | 3.38 | - | 789,479 |
| Jul 26, 2024 | 3.44 | 3.45 | 3.36 | 3.38 | 3.38 | 0.30% | 898,107 |
| Jul 25, 2024 | 3.30 | 3.46 | 3.23 | 3.37 | 3.37 | 2.12% | 777,769 |
| Jul 24, 2024 | 3.36 | 3.42 | 3.29 | 3.30 | 3.30 | -2.65% | 691,970 |
| Jul 23, 2024 | 3.16 | 3.45 | 3.12 | 3.39 | 3.39 | 6.60% | 2,920,336 |
| Jul 22, 2024 | 3.15 | 3.21 | 3.08 | 3.18 | 3.18 | 0.95% | 630,293 |
| Jul 19, 2024 | 3.14 | 3.27 | 3.12 | 3.15 | 3.14 | 0.96% | 728,076 |
| Jul 18, 2024 | 3.34 | 3.34 | 3.10 | 3.12 | 3.11 | -7.14% | 750,958 |
| Jul 17, 2024 | 3.38 | 3.43 | 3.32 | 3.36 | 3.35 | -2.04% | 1,851,220 |
| Jul 16, 2024 | 3.37 | 3.49 | 3.34 | 3.43 | 3.42 | 2.39% | 1,168,637 |
| Jul 15, 2024 | 3.40 | 3.40 | 3.26 | 3.35 | 3.34 | -0.30% | 767,542 |
| Jul 12, 2024 | 3.49 | 3.50 | 3.34 | 3.36 | 3.35 | -1.75% | 804,212 |
| Jul 11, 2024 | 3.30 | 3.42 | 3.24 | 3.42 | 3.41 | 8.57% | 1,508,050 |
| Jul 10, 2024 | 3.16 | 3.18 | 3.12 | 3.15 | 3.14 | - | 546,902 |
| Jul 9, 2024 | 3.21 | 3.21 | 3.09 | 3.15 | 3.14 | -2.17% | 784,588 |
| Jul 8, 2024 | 3.19 | 3.29 | 3.14 | 3.22 | 3.21 | 0.63% | 676,039 |
| Jul 5, 2024 | 3.17 | 3.21 | 3.12 | 3.20 | 3.19 | 0.95% | 477,674 |
| Jul 3, 2024 | 3.24 | 3.24 | 3.12 | 3.17 | 3.16 | -0.31% | 401,889 |
| Jul 2, 2024 | 3.03 | 3.22 | 2.99 | 3.18 | 3.17 | 5.65% | 848,135 |
| Jul 1, 2024 | 3.09 | 3.11 | 2.96 | 3.01 | 3.00 | -1.31% | 996,029 |
| Jun 28, 2024 | 2.98 | 3.06 | 2.93 | 3.05 | 3.04 | 2.69% | 3,498,467 |
| Jun 27, 2024 | 2.73 | 2.97 | 2.70 | 2.97 | 2.96 | 10.00% | 997,749 |
| Jun 26, 2024 | 2.67 | 2.74 | 2.66 | 2.70 | 2.69 | -1.10% | 885,065 |
| Jun 25, 2024 | 2.70 | 2.74 | 2.65 | 2.73 | 2.72 | 0.74% | 689,920 |
| Jun 24, 2024 | 2.66 | 2.77 | 2.65 | 2.71 | 2.70 | 3.44% | 869,132 |
| Jun 21, 2024 | 2.82 | 2.82 | 2.55 | 2.62 | 2.61 | -7.42% | 4,459,541 |
| Jun 20, 2024 | 2.80 | 2.88 | 2.79 | 2.83 | 2.82 | 0.71% | 556,513 |
| Jun 18, 2024 | 2.80 | 2.84 | 2.73 | 2.81 | 2.80 | - | 596,862 |
| Jun 17, 2024 | 2.77 | 2.87 | 2.75 | 2.81 | 2.80 | -0.35% | 747,571 |
| Jun 14, 2024 | 2.72 | 2.84 | 2.64 | 2.82 | 2.81 | 1.81% | 1,294,929 |
| Jun 13, 2024 | 2.92 | 2.94 | 2.75 | 2.77 | 2.76 | -5.46% | 919,090 |
| Jun 12, 2024 | 2.92 | 3.02 | 2.80 | 2.93 | 2.92 | 4.64% | 1,179,169 |
| Jun 11, 2024 | 2.70 | 2.80 | 2.64 | 2.80 | 2.79 | 1.45% | 668,348 |
| Jun 10, 2024 | 2.74 | 2.84 | 2.70 | 2.76 | 2.75 | -0.72% | 771,136 |
| Jun 7, 2024 | 2.90 | 2.99 | 2.75 | 2.78 | 2.77 | -5.12% | 1,153,297 |
| Jun 6, 2024 | 2.98 | 3.02 | 2.93 | 2.93 | 2.92 | -1.68% | 1,088,870 |
| Jun 5, 2024 | 2.78 | 3.01 | 2.77 | 2.98 | 2.97 | 8.36% | 1,295,794 |
| Jun 4, 2024 | 2.49 | 2.76 | 2.49 | 2.75 | 2.74 | 9.13% | 1,133,065 |
| Jun 3, 2024 | 2.48 | 2.56 | 2.42 | 2.52 | 2.51 | 3.70% | 967,439 |
| May 31, 2024 | 2.35 | 2.48 | 2.34 | 2.43 | 2.42 | 3.85% | 904,194 |
| May 30, 2024 | 2.34 | 2.34 | 2.30 | 2.34 | 2.33 | 2.18% | 513,950 |
| May 29, 2024 | 2.35 | 2.36 | 2.29 | 2.29 | 2.28 | -4.98% | 809,288 |
| May 28, 2024 | 2.34 | 2.43 | 2.30 | 2.41 | 2.40 | 5.01% | 1,179,102 |
| May 24, 2024 | 2.32 | 2.32 | 2.27 | 2.30 | 2.29 | 0.22% | 514,967 |
| May 23, 2024 | 2.39 | 2.39 | 2.29 | 2.29 | 2.28 | -3.78% | 942,187 |
| May 22, 2024 | 2.38 | 2.47 | 2.37 | 2.38 | 2.37 | -0.42% | 613,483 |
| May 21, 2024 | 2.35 | 2.40 | 2.34 | 2.39 | 2.38 | 1.70% | 942,603 |
| May 20, 2024 | 2.37 | 2.43 | 2.32 | 2.35 | 2.34 | -0.84% | 740,741 |
| May 17, 2024 | 2.43 | 2.43 | 2.35 | 2.37 | 2.36 | -0.84% | 532,291 |
| May 16, 2024 | 2.38 | 2.41 | 2.35 | 2.39 | 2.38 | 0.42% | 647,415 |
| May 15, 2024 | 2.68 | 2.71 | 2.37 | 2.38 | 2.37 | -8.46% | 721,852 |
| May 14, 2024 | 2.44 | 2.60 | 2.44 | 2.60 | 2.59 | 8.79% | 1,813,372 |
| May 13, 2024 | 2.33 | 2.42 | 2.32 | 2.39 | 2.38 | 5.29% | 915,743 |
| May 10, 2024 | 2.35 | 2.41 | 2.27 | 2.27 | 2.26 | -2.16% | 719,914 |
| May 9, 2024 | 2.23 | 2.34 | 2.22 | 2.32 | 2.31 | 4.50% | 700,214 |
| May 8, 2024 | 2.26 | 2.29 | 2.19 | 2.22 | 2.21 | -3.90% | 884,212 |
| May 7, 2024 | 2.46 | 2.53 | 2.31 | 2.31 | 2.30 | -9.77% | 1,122,399 |
| May 6, 2024 | 2.66 | 2.68 | 2.50 | 2.56 | 2.55 | -2.29% | 503,177 |
| May 3, 2024 | 2.48 | 2.65 | 2.44 | 2.62 | 2.61 | 8.26% | 913,398 |