Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
4.770
-0.010 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.77 | 4.80 | 4.73 | 4.77 | 4.77 | -0.21% | 571,141 |
| Dec 4, 2025 | 4.78 | 4.82 | 4.74 | 4.78 | 4.78 | -0.62% | 453,882 |
| Dec 3, 2025 | 4.80 | 4.86 | 4.77 | 4.81 | 4.81 | 1.05% | 665,606 |
| Dec 2, 2025 | 4.87 | 4.87 | 4.76 | 4.76 | 4.76 | -1.45% | 554,232 |
| Dec 1, 2025 | 4.79 | 4.86 | 4.68 | 4.83 | 4.83 | - | 978,675 |
| Nov 28, 2025 | 4.88 | 4.88 | 4.79 | 4.83 | 4.83 | -0.82% | 269,716 |
| Nov 26, 2025 | 4.72 | 4.88 | 4.72 | 4.87 | 4.87 | 2.74% | 907,657 |
| Nov 25, 2025 | 4.66 | 4.76 | 4.63 | 4.74 | 4.74 | 2.60% | 1,002,378 |
| Nov 24, 2025 | 4.62 | 4.67 | 4.51 | 4.62 | 4.62 | - | 988,004 |
| Nov 21, 2025 | 4.43 | 4.72 | 4.34 | 4.62 | 4.62 | 3.82% | 1,485,467 |
| Nov 20, 2025 | 4.55 | 4.60 | 4.39 | 4.45 | 4.45 | -1.33% | 555,896 |
| Nov 19, 2025 | 4.56 | 4.60 | 4.41 | 4.51 | 4.51 | -1.53% | 735,927 |
| Nov 18, 2025 | 4.58 | 4.65 | 4.51 | 4.58 | 4.58 | -0.65% | 899,195 |
| Nov 17, 2025 | 4.63 | 4.73 | 4.58 | 4.61 | 4.61 | -0.43% | 628,361 |
| Nov 14, 2025 | 4.76 | 4.93 | 4.55 | 4.63 | 4.63 | -2.94% | 713,725 |
| Nov 13, 2025 | 4.57 | 4.99 | 4.49 | 4.77 | 4.77 | 4.38% | 2,380,173 |
| Nov 12, 2025 | 4.55 | 4.60 | 4.55 | 4.57 | 4.57 | - | 835,460 |
| Nov 11, 2025 | 4.53 | 4.62 | 4.45 | 4.57 | 4.57 | 1.56% | 463,873 |
| Nov 10, 2025 | 4.48 | 4.54 | 4.45 | 4.50 | 4.50 | 0.67% | 1,078,628 |
| Nov 7, 2025 | 4.45 | 4.57 | 4.30 | 4.47 | 4.47 | 0.45% | 808,371 |
| Nov 6, 2025 | 4.23 | 4.47 | 4.23 | 4.45 | 4.45 | 4.58% | 781,662 |
| Nov 5, 2025 | 4.22 | 4.31 | 4.15 | 4.26 | 4.26 | 1.19% | 925,012 |
| Nov 4, 2025 | 4.17 | 4.26 | 3.92 | 4.21 | 4.21 | -4.86% | 2,806,664 |
| Nov 3, 2025 | 4.25 | 4.43 | 4.16 | 4.42 | 4.42 | 3.76% | 1,080,983 |
| Oct 31, 2025 | 4.14 | 4.33 | 4.09 | 4.26 | 4.26 | 2.40% | 637,440 |
| Oct 30, 2025 | 4.06 | 4.20 | 4.06 | 4.16 | 4.16 | 1.46% | 511,806 |
| Oct 29, 2025 | 4.15 | 4.24 | 4.04 | 4.10 | 4.10 | -1.68% | 697,338 |
| Oct 28, 2025 | 4.10 | 4.18 | 4.05 | 4.17 | 4.17 | 0.72% | 439,789 |
| Oct 27, 2025 | 4.27 | 4.30 | 4.14 | 4.14 | 4.14 | -3.72% | 382,133 |
| Oct 24, 2025 | 4.35 | 4.36 | 4.24 | 4.30 | 4.29 | - | 644,975 |
| Oct 23, 2025 | 4.21 | 4.32 | 4.20 | 4.30 | 4.29 | 2.14% | 576,917 |
| Oct 22, 2025 | 4.19 | 4.25 | 4.11 | 4.21 | 4.20 | 0.48% | 863,864 |
| Oct 21, 2025 | 4.13 | 4.26 | 4.13 | 4.19 | 4.18 | 0.48% | 709,038 |
| Oct 20, 2025 | 4.09 | 4.17 | 4.06 | 4.17 | 4.16 | 2.46% | 346,854 |
| Oct 17, 2025 | 4.07 | 4.16 | 4.07 | 4.07 | 4.06 | -0.73% | 405,978 |
| Oct 16, 2025 | 4.12 | 4.15 | 4.04 | 4.10 | 4.09 | -0.97% | 712,514 |
| Oct 15, 2025 | 4.17 | 4.27 | 4.12 | 4.14 | 4.13 | -0.48% | 341,092 |
| Oct 14, 2025 | 4.01 | 4.17 | 4.01 | 4.16 | 4.15 | 1.46% | 487,275 |
| Oct 13, 2025 | 4.09 | 4.12 | 4.01 | 4.10 | 4.09 | 1.23% | 467,875 |
| Oct 10, 2025 | 4.12 | 4.14 | 3.98 | 4.05 | 4.04 | -1.70% | 641,596 |
| Oct 9, 2025 | 4.21 | 4.23 | 4.09 | 4.12 | 4.11 | -3.06% | 608,733 |
| Oct 8, 2025 | 4.36 | 4.36 | 4.21 | 4.25 | 4.24 | -1.85% | 311,217 |
| Oct 7, 2025 | 4.31 | 4.36 | 4.25 | 4.33 | 4.32 | 0.23% | 616,038 |
| Oct 6, 2025 | 4.38 | 4.38 | 4.26 | 4.32 | 4.31 | -1.37% | 770,366 |
| Oct 3, 2025 | 4.44 | 4.50 | 4.36 | 4.38 | 4.37 | -0.23% | 440,041 |
| Oct 2, 2025 | 4.39 | 4.40 | 4.27 | 4.39 | 4.38 | -0.23% | 637,076 |
| Oct 1, 2025 | 4.34 | 4.41 | 4.28 | 4.40 | 4.39 | -0.23% | 716,863 |
| Sep 30, 2025 | 4.24 | 4.43 | 4.16 | 4.41 | 4.40 | 4.01% | 852,313 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.23 | 4.24 | 4.23 | -3.85% | 541,740 |
| Sep 26, 2025 | 4.39 | 4.43 | 4.35 | 4.41 | 4.40 | 0.46% | 569,002 |