Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
9.03
+0.23 (2.61%)
At close: Jun 12, 2026, 4:00 PM EDT
9.04
+0.01 (0.06%)
After-hours: Jun 12, 2026, 6:24 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.86 | 9.04 | 8.77 | 9.03 | 9.03 | 2.61% | 1,432,651 |
| Jun 11, 2026 | 8.97 | 8.98 | 8.79 | 8.80 | 8.80 | -0.79% | 1,624,035 |
| Jun 10, 2026 | 8.80 | 8.99 | 8.60 | 8.87 | 8.87 | 0.91% | 1,757,867 |
| Jun 9, 2026 | 8.35 | 8.81 | 8.35 | 8.79 | 8.79 | 5.90% | 3,366,517 |
| Jun 8, 2026 | 8.60 | 8.61 | 8.10 | 8.30 | 8.30 | -2.70% | 2,605,538 |
| Jun 5, 2026 | 8.44 | 8.78 | 8.44 | 8.53 | 8.53 | -0.81% | 1,873,141 |
| Jun 4, 2026 | 8.65 | 8.78 | 8.55 | 8.60 | 8.60 | 0.70% | 1,846,086 |
| Jun 3, 2026 | 8.49 | 8.61 | 8.38 | 8.54 | 8.54 | 0.47% | 1,688,390 |
| Jun 2, 2026 | 8.42 | 8.69 | 8.35 | 8.50 | 8.50 | 3.53% | 2,631,475 |
| Jun 1, 2026 | 8.22 | 8.49 | 8.13 | 8.21 | 8.21 | -1.32% | 1,594,948 |
| May 29, 2026 | 8.54 | 8.58 | 8.20 | 8.32 | 8.32 | -3.37% | 3,751,874 |
| May 28, 2026 | 8.90 | 8.95 | 8.61 | 8.61 | 8.61 | -2.38% | 1,140,425 |
| May 27, 2026 | 8.83 | 8.87 | 8.63 | 8.82 | 8.82 | - | 2,209,126 |
| May 26, 2026 | 8.81 | 8.91 | 8.62 | 8.82 | 8.82 | 0.80% | 1,665,569 |
| May 22, 2026 | 8.95 | 8.95 | 8.73 | 8.75 | 8.75 | -1.69% | 1,000,985 |
| May 21, 2026 | 9.14 | 9.14 | 8.84 | 8.90 | 8.90 | -2.52% | 1,067,311 |
| May 20, 2026 | 8.70 | 9.14 | 8.64 | 9.13 | 9.13 | 6.41% | 2,797,255 |
| May 19, 2026 | 8.51 | 8.59 | 8.42 | 8.58 | 8.58 | - | 1,456,647 |
| May 18, 2026 | 8.40 | 8.62 | 8.37 | 8.58 | 8.58 | 2.63% | 1,111,141 |
| May 15, 2026 | 8.53 | 8.58 | 8.29 | 8.36 | 8.36 | -3.24% | 1,165,351 |
| May 14, 2026 | 8.79 | 8.83 | 8.54 | 8.64 | 8.64 | -1.03% | 1,257,202 |
| May 13, 2026 | 8.34 | 8.74 | 8.29 | 8.73 | 8.73 | 4.43% | 1,696,220 |
| May 12, 2026 | 8.36 | 8.46 | 8.21 | 8.36 | 8.36 | -0.71% | 1,329,766 |
| May 11, 2026 | 8.48 | 8.59 | 8.39 | 8.42 | 8.42 | -0.36% | 1,356,708 |
| May 8, 2026 | 8.10 | 8.48 | 7.90 | 8.45 | 8.45 | 4.45% | 1,372,401 |
| May 7, 2026 | 8.30 | 8.39 | 8.08 | 8.09 | 8.09 | -2.41% | 1,737,194 |
| May 6, 2026 | 8.25 | 8.41 | 8.07 | 8.29 | 8.29 | 1.47% | 2,045,567 |
| May 5, 2026 | 7.74 | 8.20 | 7.71 | 8.17 | 8.17 | 5.28% | 2,296,330 |
| May 4, 2026 | 7.79 | 7.96 | 7.67 | 7.76 | 7.76 | -1.02% | 2,263,651 |
| May 1, 2026 | 7.58 | 7.88 | 7.49 | 7.84 | 7.84 | 3.98% | 2,227,416 |
| Apr 30, 2026 | 7.63 | 7.75 | 7.52 | 7.54 | 7.54 | -0.40% | 1,661,471 |
| Apr 29, 2026 | 7.64 | 7.74 | 7.47 | 7.57 | 7.57 | -1.82% | 1,213,678 |
| Apr 28, 2026 | 7.59 | 7.75 | 7.54 | 7.71 | 7.71 | 2.53% | 1,662,774 |
| Apr 27, 2026 | 7.59 | 7.77 | 7.51 | 7.52 | 7.52 | 0.80% | 1,976,418 |
| Apr 24, 2026 | 7.07 | 7.46 | 7.01 | 7.46 | 7.46 | 5.07% | 1,012,832 |
| Apr 23, 2026 | 6.97 | 7.13 | 6.92 | 7.10 | 7.10 | 2.16% | 686,030 |
| Apr 22, 2026 | 7.17 | 7.27 | 6.95 | 6.95 | 6.95 | -2.66% | 858,285 |
| Apr 21, 2026 | 7.39 | 7.48 | 7.11 | 7.14 | 7.14 | -2.99% | 863,421 |
| Apr 20, 2026 | 7.34 | 7.46 | 7.33 | 7.37 | 7.36 | -0.27% | 730,622 |
| Apr 17, 2026 | 7.25 | 7.49 | 7.20 | 7.39 | 7.38 | 3.21% | 1,382,656 |
| Apr 16, 2026 | 7.41 | 7.50 | 7.16 | 7.16 | 7.15 | -3.89% | 1,444,553 |
| Apr 15, 2026 | 7.21 | 7.45 | 7.10 | 7.45 | 7.44 | 1.92% | 971,421 |
| Apr 14, 2026 | 7.10 | 7.36 | 7.10 | 7.31 | 7.30 | 2.38% | 1,254,359 |
| Apr 13, 2026 | 7.10 | 7.15 | 6.96 | 7.14 | 7.13 | 0.14% | 1,425,373 |
| Apr 10, 2026 | 7.30 | 7.38 | 6.98 | 7.13 | 7.12 | -2.19% | 1,283,940 |
| Apr 9, 2026 | 7.01 | 7.36 | 7.00 | 7.29 | 7.28 | 3.70% | 1,752,637 |
| Apr 8, 2026 | 7.10 | 7.19 | 6.92 | 7.03 | 7.02 | 1.30% | 3,045,215 |
| Apr 7, 2026 | 6.98 | 7.07 | 6.77 | 6.94 | 6.93 | -0.64% | 1,633,808 |
| Apr 6, 2026 | 6.92 | 7.02 | 6.82 | 6.99 | 6.98 | 0.94% | 1,034,194 |
| Apr 2, 2026 | 6.67 | 7.02 | 6.62 | 6.92 | 6.91 | 2.06% | 1,219,336 |