Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
7.51
-0.16 (-2.09%)
Sep 4, 2026, 4:00 PM EDT - Market closed
DHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.60 | 7.75 | 7.42 | 7.51 | 7.51 | -2.09% | 998,586 |
| Sep 3, 2026 | 7.68 | 7.86 | 7.60 | 7.67 | 7.67 | 0.26% | 674,169 |
| Sep 2, 2026 | 7.67 | 7.80 | 7.55 | 7.65 | 7.65 | 0.26% | 1,191,801 |
| Sep 1, 2026 | 7.52 | 7.77 | 7.52 | 7.63 | 7.63 | 0.79% | 1,243,282 |
| Aug 31, 2026 | 7.55 | 7.63 | 7.50 | 7.57 | 7.57 | -1.05% | 1,497,412 |
| Aug 28, 2026 | 7.88 | 7.93 | 7.63 | 7.65 | 7.65 | -2.55% | 1,260,354 |
| Aug 27, 2026 | 8.02 | 8.12 | 7.78 | 7.85 | 7.85 | -2.36% | 1,017,240 |
| Aug 26, 2026 | 8.08 | 8.12 | 7.94 | 8.04 | 8.04 | -0.50% | 1,137,933 |
| Aug 25, 2026 | 8.02 | 8.10 | 7.98 | 8.08 | 8.08 | 1.00% | 872,149 |
| Aug 24, 2026 | 8.03 | 8.15 | 7.93 | 8.00 | 8.00 | -0.25% | 1,029,630 |
| Aug 21, 2026 | 8.18 | 8.26 | 7.89 | 8.02 | 8.02 | -0.62% | 964,672 |
| Aug 20, 2026 | 7.98 | 8.11 | 7.94 | 8.07 | 8.07 | -0.37% | 1,130,405 |
| Aug 19, 2026 | 8.07 | 8.29 | 8.06 | 8.10 | 8.10 | 1.50% | 1,029,174 |
| Aug 18, 2026 | 8.30 | 8.36 | 7.97 | 7.98 | 7.98 | -3.74% | 1,207,918 |
| Aug 17, 2026 | 8.00 | 8.49 | 8.00 | 8.29 | 8.29 | -1.07% | 1,351,254 |
| Aug 14, 2026 | 8.38 | 8.50 | 8.33 | 8.38 | 8.38 | 0.12% | 1,117,012 |
| Aug 13, 2026 | 8.43 | 8.56 | 8.33 | 8.37 | 8.37 | 0.48% | 1,823,870 |
| Aug 12, 2026 | 8.28 | 8.43 | 8.25 | 8.33 | 8.33 | 2.08% | 1,918,155 |
| Aug 11, 2026 | 8.46 | 8.48 | 8.09 | 8.16 | 8.16 | -2.97% | 3,319,876 |
| Aug 10, 2026 | 8.73 | 8.76 | 8.29 | 8.41 | 8.41 | -4.65% | 3,015,254 |
| Aug 7, 2026 | 8.75 | 8.98 | 8.71 | 8.82 | 8.82 | 1.15% | 1,549,872 |
| Aug 6, 2026 | 9.15 | 9.24 | 8.71 | 8.72 | 8.72 | -4.80% | 2,337,765 |
| Aug 5, 2026 | 8.86 | 9.33 | 8.73 | 9.16 | 9.16 | 4.09% | 3,443,617 |
| Aug 4, 2026 | 8.70 | 9.06 | 8.31 | 8.80 | 8.80 | -0.11% | 4,581,948 |
| Aug 3, 2026 | 9.37 | 9.37 | 8.72 | 8.81 | 8.81 | -1.01% | 2,324,018 |
| Jul 31, 2026 | 8.91 | 9.01 | 8.75 | 8.90 | 8.90 | -0.78% | 1,169,975 |
| Jul 30, 2026 | 9.04 | 9.13 | 8.87 | 8.97 | 8.97 | 0.90% | 1,281,386 |
| Jul 29, 2026 | 9.18 | 9.28 | 8.87 | 8.89 | 8.89 | -3.68% | 1,212,731 |
| Jul 28, 2026 | 9.46 | 9.48 | 9.08 | 9.23 | 9.23 | -1.91% | 1,552,963 |
| Jul 27, 2026 | 9.37 | 9.42 | 9.25 | 9.41 | 9.41 | 0.75% | 1,146,664 |
| Jul 24, 2026 | 9.32 | 9.44 | 9.24 | 9.34 | 9.34 | 1.08% | 875,468 |
| Jul 23, 2026 | 9.17 | 9.37 | 9.17 | 9.24 | 9.24 | -0.43% | 1,093,708 |
| Jul 22, 2026 | 9.60 | 9.66 | 9.20 | 9.28 | 9.28 | -3.73% | 1,239,806 |
| Jul 21, 2026 | 9.19 | 9.64 | 9.17 | 9.64 | 9.64 | 5.93% | 2,094,368 |
| Jul 20, 2026 | 9.16 | 9.29 | 8.96 | 9.10 | 9.10 | -0.55% | 1,446,930 |
| Jul 17, 2026 | 9.21 | 9.32 | 9.12 | 9.16 | 9.15 | -0.65% | 1,402,797 |
| Jul 16, 2026 | 8.94 | 9.26 | 8.91 | 9.22 | 9.21 | 3.25% | 1,336,033 |
| Jul 15, 2026 | 8.93 | 8.98 | 8.77 | 8.93 | 8.92 | 0.22% | 1,093,384 |
| Jul 14, 2026 | 8.87 | 8.99 | 8.77 | 8.91 | 8.90 | 1.83% | 1,374,560 |
| Jul 13, 2026 | 8.76 | 8.97 | 8.70 | 8.75 | 8.74 | -0.11% | 816,461 |
| Jul 10, 2026 | 9.01 | 9.09 | 8.67 | 8.76 | 8.75 | -3.31% | 930,288 |
| Jul 9, 2026 | 9.15 | 9.22 | 8.98 | 9.06 | 9.05 | 0.33% | 1,063,677 |
| Jul 8, 2026 | 9.19 | 9.28 | 8.92 | 9.03 | 9.02 | -1.85% | 1,572,034 |
| Jul 7, 2026 | 9.17 | 9.32 | 9.11 | 9.20 | 9.19 | 1.32% | 1,503,459 |
| Jul 6, 2026 | 9.21 | 9.37 | 9.03 | 9.08 | 9.07 | -1.63% | 931,662 |
| Jul 2, 2026 | 9.26 | 9.44 | 9.11 | 9.23 | 9.22 | -0.11% | 1,268,212 |
| Jul 1, 2026 | 9.35 | 9.47 | 9.19 | 9.24 | 9.23 | -0.65% | 1,232,024 |
| Jun 30, 2026 | 9.65 | 9.66 | 9.28 | 9.30 | 9.29 | -3.23% | 2,175,693 |
| Jun 29, 2026 | 9.46 | 9.62 | 9.36 | 9.61 | 9.60 | 1.26% | 2,059,609 |
| Jun 26, 2026 | 9.41 | 9.63 | 9.32 | 9.49 | 9.48 | 0.64% | 5,361,923 |