Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
7.14
+0.01 (0.14%)
At close: Apr 13, 2026, 4:00 PM EDT
7.14
0.00 (0.00%)
After-hours: Apr 13, 2026, 4:20 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 7.10 | 7.15 | 6.96 | 7.14 | 7.14 | 0.14% | 1,425,372 |
| Apr 10, 2026 | 7.30 | 7.38 | 6.98 | 7.13 | 7.13 | -2.19% | 1,283,886 |
| Apr 9, 2026 | 7.01 | 7.36 | 7.00 | 7.29 | 7.29 | 3.70% | 1,752,531 |
| Apr 8, 2026 | 7.10 | 7.19 | 6.92 | 7.03 | 7.03 | 1.30% | 3,017,078 |
| Apr 7, 2026 | 6.98 | 7.07 | 6.77 | 6.94 | 6.94 | -0.64% | 1,633,798 |
| Apr 6, 2026 | 6.92 | 7.02 | 6.82 | 6.99 | 6.99 | 0.94% | 1,034,194 |
| Apr 2, 2026 | 6.67 | 7.02 | 6.62 | 6.92 | 6.92 | 2.06% | 1,219,334 |
| Apr 1, 2026 | 6.71 | 6.88 | 6.61 | 6.78 | 6.78 | 2.11% | 1,250,268 |
| Mar 31, 2026 | 6.72 | 6.86 | 6.63 | 6.64 | 6.64 | 0.30% | 1,793,247 |
| Mar 30, 2026 | 6.82 | 6.85 | 6.56 | 6.62 | 6.62 | -1.49% | 1,461,861 |
| Mar 27, 2026 | 6.84 | 6.94 | 6.69 | 6.72 | 6.72 | -2.18% | 871,279 |
| Mar 26, 2026 | 6.81 | 6.90 | 6.72 | 6.87 | 6.87 | 0.15% | 974,288 |
| Mar 25, 2026 | 6.78 | 7.00 | 6.72 | 6.86 | 6.86 | 2.24% | 1,442,632 |
| Mar 24, 2026 | 6.64 | 6.72 | 6.46 | 6.71 | 6.71 | 0.15% | 1,168,559 |
| Mar 23, 2026 | 6.72 | 7.01 | 6.66 | 6.70 | 6.70 | -0.15% | 1,929,592 |
| Mar 20, 2026 | 7.12 | 7.21 | 6.71 | 6.71 | 6.71 | -6.15% | 11,611,551 |
| Mar 19, 2026 | 7.03 | 7.25 | 7.00 | 7.15 | 7.15 | 0.28% | 1,370,591 |
| Mar 18, 2026 | 7.24 | 7.29 | 7.09 | 7.13 | 7.13 | -1.66% | 1,713,623 |
| Mar 17, 2026 | 7.36 | 7.55 | 7.23 | 7.25 | 7.25 | -0.68% | 2,240,806 |
| Mar 16, 2026 | 7.30 | 7.48 | 7.25 | 7.30 | 7.30 | 0.97% | 1,650,945 |
| Mar 13, 2026 | 7.46 | 7.58 | 7.08 | 7.23 | 7.23 | -2.56% | 2,855,903 |
| Mar 12, 2026 | 7.31 | 7.66 | 7.31 | 7.42 | 7.42 | -1.07% | 4,454,272 |
| Mar 11, 2026 | 7.22 | 7.52 | 7.13 | 7.50 | 7.50 | 2.88% | 1,739,701 |
| Mar 10, 2026 | 7.19 | 7.46 | 7.10 | 7.29 | 7.29 | 0.28% | 1,884,221 |
| Mar 9, 2026 | 6.81 | 7.38 | 6.81 | 7.27 | 7.27 | 4.91% | 1,676,982 |
| Mar 6, 2026 | 7.15 | 7.17 | 6.75 | 6.93 | 6.93 | -4.41% | 1,425,337 |
| Mar 5, 2026 | 7.41 | 7.57 | 7.10 | 7.25 | 7.25 | -3.97% | 3,056,247 |
| Mar 4, 2026 | 7.28 | 7.61 | 7.21 | 7.55 | 7.55 | 3.99% | 2,334,085 |
| Mar 3, 2026 | 7.03 | 7.52 | 6.95 | 7.26 | 7.26 | 0.28% | 3,168,937 |
| Mar 2, 2026 | 6.66 | 7.27 | 6.53 | 7.24 | 7.24 | 7.10% | 2,619,902 |
| Feb 27, 2026 | 6.74 | 6.85 | 6.52 | 6.76 | 6.76 | -0.73% | 2,448,038 |
| Feb 26, 2026 | 6.38 | 6.85 | 6.37 | 6.81 | 6.81 | 6.57% | 2,912,216 |
| Feb 25, 2026 | 5.97 | 6.40 | 5.97 | 6.39 | 6.39 | 4.75% | 1,207,146 |
| Feb 24, 2026 | 6.10 | 6.23 | 5.66 | 6.10 | 6.10 | -0.81% | 2,109,228 |
| Feb 23, 2026 | 6.22 | 6.34 | 6.12 | 6.15 | 6.15 | -1.44% | 2,012,048 |
| Feb 20, 2026 | 6.39 | 6.42 | 6.21 | 6.24 | 6.24 | -1.89% | 921,388 |
| Feb 19, 2026 | 6.65 | 6.70 | 6.32 | 6.36 | 6.36 | -4.36% | 1,220,357 |
| Feb 18, 2026 | 6.68 | 6.85 | 6.56 | 6.65 | 6.65 | -0.60% | 3,974,790 |
| Feb 17, 2026 | 6.52 | 6.76 | 6.36 | 6.69 | 6.69 | 2.14% | 3,148,412 |
| Feb 13, 2026 | 6.35 | 6.61 | 6.29 | 6.55 | 6.55 | 3.97% | 4,133,112 |
| Feb 12, 2026 | 6.39 | 6.39 | 6.21 | 6.30 | 6.30 | 0.16% | 1,081,780 |
| Feb 11, 2026 | 6.52 | 6.54 | 6.28 | 6.29 | 6.29 | -2.02% | 979,694 |
| Feb 10, 2026 | 6.35 | 6.54 | 6.32 | 6.42 | 6.42 | 1.58% | 1,242,016 |
| Feb 9, 2026 | 6.42 | 6.50 | 6.27 | 6.32 | 6.32 | -0.78% | 1,991,310 |
| Feb 6, 2026 | 6.25 | 6.39 | 6.15 | 6.37 | 6.37 | 2.74% | 1,810,056 |
| Feb 5, 2026 | 6.00 | 6.25 | 5.89 | 6.20 | 6.20 | 3.16% | 2,708,364 |
| Feb 4, 2026 | 5.93 | 6.01 | 5.83 | 6.01 | 6.01 | 2.21% | 2,420,776 |
| Feb 3, 2026 | 5.86 | 5.92 | 5.83 | 5.88 | 5.88 | 0.68% | 912,398 |
| Feb 2, 2026 | 5.82 | 6.00 | 5.75 | 5.84 | 5.84 | 0.52% | 1,281,539 |
| Jan 30, 2026 | 5.79 | 5.85 | 5.69 | 5.81 | 5.81 | -1.02% | 1,113,234 |