Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
8.75
-0.15 (-1.69%)
At close: May 22, 2026, 4:00 PM EDT
8.95
+0.20 (2.29%)
After-hours: May 22, 2026, 7:51 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |