Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
7.85
+0.01 (0.13%)
May 4, 2026, 9:53 AM EDT - Market open
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.58 | 7.88 | 7.49 | 7.84 | 7.84 | 3.98% | 2,212,423 |
| Apr 30, 2026 | 7.63 | 7.75 | 7.52 | 7.54 | 7.54 | -0.40% | 1,629,739 |
| Apr 29, 2026 | 7.64 | 7.74 | 7.47 | 7.57 | 7.57 | -1.82% | 1,213,675 |
| 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 | -3.12% | 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 |
| Apr 1, 2026 | 6.71 | 6.88 | 6.61 | 6.78 | 6.77 | 2.11% | 1,250,283 |
| Mar 31, 2026 | 6.72 | 6.86 | 6.63 | 6.64 | 6.63 | 0.30% | 1,793,452 |
| Mar 30, 2026 | 6.82 | 6.85 | 6.56 | 6.62 | 6.61 | -1.49% | 1,461,910 |
| Mar 27, 2026 | 6.84 | 6.94 | 6.69 | 6.72 | 6.71 | -2.18% | 871,279 |
| Mar 26, 2026 | 6.81 | 6.90 | 6.72 | 6.87 | 6.86 | 0.15% | 974,288 |
| Mar 25, 2026 | 6.78 | 7.00 | 6.72 | 6.86 | 6.85 | 2.24% | 1,442,632 |
| Mar 24, 2026 | 6.64 | 6.72 | 6.46 | 6.71 | 6.70 | 0.15% | 1,168,559 |
| Mar 23, 2026 | 6.72 | 7.01 | 6.66 | 6.70 | 6.69 | -0.15% | 1,929,592 |
| Mar 20, 2026 | 7.12 | 7.21 | 6.71 | 6.71 | 6.70 | -6.15% | 11,611,551 |
| Mar 19, 2026 | 7.03 | 7.25 | 7.00 | 7.15 | 7.14 | 0.28% | 1,370,591 |
| Mar 18, 2026 | 7.24 | 7.29 | 7.09 | 7.13 | 7.12 | -1.66% | 1,713,623 |
| Mar 17, 2026 | 7.36 | 7.55 | 7.23 | 7.25 | 7.24 | -0.68% | 2,240,806 |
| Mar 16, 2026 | 7.30 | 7.48 | 7.25 | 7.30 | 7.29 | 0.97% | 1,650,945 |
| Mar 13, 2026 | 7.46 | 7.58 | 7.08 | 7.23 | 7.22 | -2.56% | 2,855,903 |
| Mar 12, 2026 | 7.31 | 7.66 | 7.31 | 7.42 | 7.41 | -1.07% | 4,454,272 |
| Mar 11, 2026 | 7.22 | 7.52 | 7.13 | 7.50 | 7.49 | 2.88% | 1,739,701 |
| Mar 10, 2026 | 7.19 | 7.46 | 7.10 | 7.29 | 7.28 | 0.28% | 1,884,221 |
| Mar 9, 2026 | 6.81 | 7.38 | 6.81 | 7.27 | 7.26 | 4.91% | 1,676,982 |
| Mar 6, 2026 | 7.15 | 7.17 | 6.75 | 6.93 | 6.92 | -4.41% | 1,425,337 |
| Mar 5, 2026 | 7.41 | 7.57 | 7.10 | 7.25 | 7.24 | -3.97% | 3,056,247 |
| Mar 4, 2026 | 7.28 | 7.61 | 7.21 | 7.55 | 7.54 | 3.99% | 2,334,085 |
| Mar 3, 2026 | 7.03 | 7.52 | 6.95 | 7.26 | 7.25 | 0.28% | 3,168,937 |
| Mar 2, 2026 | 6.66 | 7.27 | 6.53 | 7.24 | 7.23 | 7.10% | 2,619,902 |
| Feb 27, 2026 | 6.74 | 6.85 | 6.52 | 6.76 | 6.75 | -0.73% | 2,448,038 |
| Feb 26, 2026 | 6.38 | 6.85 | 6.37 | 6.81 | 6.80 | 6.57% | 2,912,216 |
| Feb 25, 2026 | 5.97 | 6.40 | 5.97 | 6.39 | 6.38 | 4.75% | 1,207,146 |
| Feb 24, 2026 | 6.10 | 6.23 | 5.66 | 6.10 | 6.09 | -0.81% | 2,109,228 |
| Feb 23, 2026 | 6.22 | 6.34 | 6.12 | 6.15 | 6.14 | -1.44% | 2,012,048 |
| Feb 20, 2026 | 6.39 | 6.42 | 6.21 | 6.24 | 6.23 | -1.89% | 921,388 |