Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
7.02
-0.01 (-0.14%)
Nov 6, 2026, 4:00 PM EST - Market closed
DHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.03 | 7.16 | 6.97 | 7.02 | 7.02 | -0.14% | 2,041,253 |
| Nov 5, 2026 | 7.34 | 7.46 | 6.70 | 7.03 | 7.03 | -4.61% | 4,150,366 |
| Nov 4, 2026 | 7.72 | 7.73 | 7.37 | 7.37 | 7.37 | -2.38% | 2,122,119 |
| Nov 3, 2026 | 7.09 | 7.74 | 7.08 | 7.55 | 7.55 | -2.45% | 3,571,322 |
| Nov 2, 2026 | 7.80 | 7.83 | 7.62 | 7.74 | 7.74 | -0.51% | 1,501,048 |
| Oct 30, 2026 | 8.00 | 8.02 | 7.68 | 7.78 | 7.78 | -2.38% | 1,646,250 |
| Oct 29, 2026 | 7.91 | 8.00 | 7.79 | 7.97 | 7.97 | 2.18% | 1,630,135 |
| Oct 28, 2026 | 7.79 | 7.84 | 7.55 | 7.80 | 7.80 | 0.52% | 2,846,852 |
| Oct 27, 2026 | 7.78 | 7.79 | 7.65 | 7.76 | 7.76 | -0.39% | 1,406,436 |
| Oct 26, 2026 | 7.83 | 7.91 | 7.76 | 7.79 | 7.79 | -0.89% | 854,077 |
| Oct 23, 2026 | 7.93 | 8.01 | 7.73 | 7.86 | 7.86 | -0.13% | 1,421,493 |
| Oct 22, 2026 | 7.74 | 7.91 | 7.65 | 7.87 | 7.87 | 2.34% | 1,718,870 |
| Oct 21, 2026 | 7.78 | 7.80 | 7.64 | 7.69 | 7.69 | -0.39% | 1,439,634 |
| Oct 20, 2026 | 7.41 | 7.74 | 7.36 | 7.72 | 7.72 | 4.75% | 998,097 |
| Oct 19, 2026 | 7.57 | 7.59 | 7.33 | 7.37 | 7.37 | -2.77% | 1,370,474 |
| Oct 16, 2026 | 7.63 | 7.71 | 7.55 | 7.59 | 7.58 | -0.26% | 1,202,998 |
| Oct 15, 2026 | 7.57 | 7.63 | 7.50 | 7.61 | 7.60 | 1.87% | 1,042,724 |
| Oct 14, 2026 | 7.58 | 7.67 | 7.44 | 7.47 | 7.46 | -1.97% | 2,098,589 |
| Oct 13, 2026 | 7.72 | 7.72 | 7.55 | 7.62 | 7.61 | - | 2,544,817 |
| Oct 12, 2026 | 7.47 | 7.69 | 7.43 | 7.62 | 7.61 | 1.60% | 1,599,615 |
| Oct 9, 2026 | 7.58 | 7.78 | 7.45 | 7.50 | 7.49 | -0.66% | 1,745,289 |
| Oct 8, 2026 | 7.48 | 7.64 | 7.39 | 7.55 | 7.54 | 0.40% | 2,935,925 |
| Oct 7, 2026 | 7.55 | 7.62 | 7.50 | 7.52 | 7.51 | -0.79% | 3,003,933 |
| Oct 6, 2026 | 7.59 | 7.67 | 7.45 | 7.58 | 7.57 | 0.53% | 1,830,786 |
| Oct 5, 2026 | 7.71 | 7.75 | 7.50 | 7.54 | 7.53 | -2.46% | 1,641,774 |
| Oct 2, 2026 | 7.86 | 7.95 | 7.69 | 7.73 | 7.72 | -0.13% | 1,910,089 |
| Oct 1, 2026 | 7.82 | 7.90 | 7.51 | 7.74 | 7.73 | -1.40% | 2,405,689 |
| Sep 30, 2026 | 7.93 | 7.94 | 7.77 | 7.85 | 7.84 | -1.01% | 2,480,620 |
| Sep 29, 2026 | 7.95 | 8.07 | 7.91 | 7.93 | 7.92 | -0.38% | 1,865,885 |
| Sep 28, 2026 | 8.06 | 8.12 | 7.91 | 7.96 | 7.95 | -2.09% | 1,538,412 |
| Sep 25, 2026 | 8.18 | 8.18 | 7.97 | 8.13 | 8.12 | 0.12% | 1,766,987 |
| Sep 24, 2026 | 8.12 | 8.26 | 8.00 | 8.12 | 8.11 | -0.12% | 2,291,465 |
| Sep 23, 2026 | 8.10 | 8.23 | 7.95 | 8.13 | 8.12 | -0.49% | 2,082,596 |
| Sep 22, 2026 | 8.07 | 8.28 | 8.06 | 8.17 | 8.16 | 0.62% | 2,396,332 |
| Sep 21, 2026 | 8.05 | 8.19 | 8.00 | 8.12 | 8.11 | 1.37% | 2,076,118 |
| Sep 18, 2026 | 8.05 | 8.06 | 7.79 | 8.01 | 8.00 | -1.48% | 4,773,503 |
| Sep 17, 2026 | 8.05 | 8.18 | 8.03 | 8.13 | 8.12 | 2.39% | 2,327,183 |
| Sep 16, 2026 | 7.92 | 8.03 | 7.77 | 7.94 | 7.93 | 1.53% | 2,111,759 |
| Sep 15, 2026 | 7.65 | 7.83 | 7.60 | 7.82 | 7.81 | 1.82% | 1,921,505 |
| Sep 14, 2026 | 7.53 | 7.70 | 7.46 | 7.68 | 7.67 | 2.40% | 1,605,373 |
| Sep 11, 2026 | 7.61 | 7.65 | 7.46 | 7.50 | 7.49 | -0.53% | 1,532,706 |
| Sep 10, 2026 | 7.49 | 7.60 | 7.47 | 7.54 | 7.53 | 0.40% | 2,225,758 |
| Sep 9, 2026 | 7.51 | 7.55 | 7.43 | 7.51 | 7.50 | -1.18% | 2,077,289 |
| Sep 8, 2026 | 7.47 | 7.71 | 7.44 | 7.60 | 7.59 | 1.20% | 2,767,684 |
| Sep 4, 2026 | 7.60 | 7.75 | 7.42 | 7.51 | 7.50 | -2.09% | 1,012,550 |
| Sep 3, 2026 | 7.68 | 7.86 | 7.60 | 7.67 | 7.66 | 0.26% | 674,169 |
| Sep 2, 2026 | 7.67 | 7.80 | 7.55 | 7.65 | 7.64 | 0.26% | 1,191,801 |
| Sep 1, 2026 | 7.52 | 7.77 | 7.52 | 7.63 | 7.62 | 0.79% | 1,243,282 |
| Aug 31, 2026 | 7.55 | 7.63 | 7.50 | 7.57 | 7.56 | -1.05% | 1,497,412 |
| Aug 28, 2026 | 7.88 | 7.93 | 7.63 | 7.65 | 7.64 | -2.55% | 1,260,354 |