Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
9.23
-0.01 (-0.11%)
Jul 2, 2026, 4:00 PM EDT - Market closed
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.26 | 9.44 | 9.11 | 9.23 | 9.23 | -0.11% | 1,268,212 |
| Jul 1, 2026 | 9.35 | 9.47 | 9.19 | 9.24 | 9.24 | -0.65% | 1,232,024 |
| Jun 30, 2026 | 9.65 | 9.66 | 9.28 | 9.30 | 9.30 | -3.23% | 2,175,693 |
| Jun 29, 2026 | 9.46 | 9.62 | 9.36 | 9.61 | 9.61 | 1.26% | 2,059,609 |
| Jun 26, 2026 | 9.41 | 9.63 | 9.32 | 9.49 | 9.49 | 0.64% | 5,361,923 |
| Jun 25, 2026 | 9.27 | 9.44 | 9.21 | 9.43 | 9.43 | 0.75% | 1,559,834 |
| Jun 24, 2026 | 9.12 | 9.48 | 9.11 | 9.36 | 9.36 | 2.41% | 1,891,270 |
| Jun 23, 2026 | 8.81 | 9.26 | 8.78 | 9.14 | 9.14 | 2.24% | 1,841,653 |
| Jun 22, 2026 | 8.92 | 9.10 | 8.77 | 8.94 | 8.94 | 0.90% | 1,770,603 |
| Jun 18, 2026 | 8.76 | 9.07 | 8.27 | 8.86 | 8.86 | 3.14% | 3,369,117 |
| Jun 17, 2026 | 8.80 | 8.91 | 8.46 | 8.59 | 8.59 | -2.28% | 1,671,697 |
| Jun 16, 2026 | 8.88 | 8.94 | 8.67 | 8.79 | 8.79 | -0.45% | 1,760,152 |
| Jun 15, 2026 | 9.09 | 9.09 | 8.76 | 8.83 | 8.83 | -2.21% | 1,870,421 |
| Jun 12, 2026 | 8.86 | 9.04 | 8.77 | 9.03 | 9.03 | 2.61% | 1,443,654 |
| Jun 11, 2026 | 8.97 | 8.98 | 8.79 | 8.80 | 8.80 | -0.79% | 1,639,284 |
| Jun 10, 2026 | 8.80 | 8.99 | 8.60 | 8.87 | 8.87 | 0.91% | 1,758,226 |
| Jun 9, 2026 | 8.35 | 8.81 | 8.35 | 8.79 | 8.79 | 5.90% | 4,042,437 |
| Jun 8, 2026 | 8.60 | 8.61 | 8.10 | 8.30 | 8.30 | -2.70% | 2,609,932 |
| Jun 5, 2026 | 8.44 | 8.78 | 8.44 | 8.53 | 8.53 | -0.81% | 1,901,617 |
| Jun 4, 2026 | 8.65 | 8.78 | 8.55 | 8.60 | 8.60 | 0.70% | 1,864,261 |
| Jun 3, 2026 | 8.49 | 8.61 | 8.38 | 8.54 | 8.54 | 0.47% | 1,706,380 |
| Jun 2, 2026 | 8.42 | 8.69 | 8.35 | 8.50 | 8.50 | 3.53% | 2,651,284 |
| Jun 1, 2026 | 8.22 | 8.49 | 8.13 | 8.21 | 8.21 | -1.32% | 1,596,846 |
| May 29, 2026 | 8.54 | 8.58 | 8.20 | 8.32 | 8.32 | -3.37% | 3,760,267 |
| May 28, 2026 | 8.90 | 8.95 | 8.61 | 8.61 | 8.61 | -2.38% | 1,148,809 |
| May 27, 2026 | 8.83 | 8.87 | 8.63 | 8.82 | 8.82 | - | 2,210,235 |
| May 26, 2026 | 8.81 | 8.91 | 8.62 | 8.82 | 8.82 | 0.80% | 1,666,854 |
| May 22, 2026 | 8.95 | 8.95 | 8.73 | 8.75 | 8.75 | -1.69% | 1,007,821 |
| May 21, 2026 | 9.14 | 9.14 | 8.84 | 8.90 | 8.90 | -2.52% | 1,070,190 |
| May 20, 2026 | 8.70 | 9.14 | 8.64 | 9.13 | 9.13 | 6.41% | 2,805,809 |
| May 19, 2026 | 8.51 | 8.59 | 8.42 | 8.58 | 8.58 | - | 1,476,112 |
| May 18, 2026 | 8.40 | 8.62 | 8.37 | 8.58 | 8.58 | 2.63% | 1,128,454 |
| 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 |