Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
3.560
-0.010 (-0.28%)
At close: Jun 27, 2025, 4:00 PM
3.530
-0.030 (-0.84%)
After-hours: Jun 27, 2025, 4:12 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.55 | 3.64 | 3.52 | 3.56 | 3.56 | -0.28% | 1,526,933 |
| Jun 26, 2025 | 3.52 | 3.60 | 3.51 | 3.57 | 3.57 | 1.42% | 857,457 |
| Jun 25, 2025 | 3.68 | 3.73 | 3.50 | 3.52 | 3.52 | -4.35% | 962,203 |
| Jun 24, 2025 | 3.68 | 3.76 | 3.65 | 3.68 | 3.68 | - | 972,279 |
| Jun 23, 2025 | 3.74 | 3.84 | 3.56 | 3.68 | 3.68 | -1.60% | 733,838 |
| Jun 20, 2025 | 3.74 | 3.86 | 3.65 | 3.74 | 3.74 | 1.36% | 2,133,660 |
| Jun 18, 2025 | 3.62 | 3.89 | 3.61 | 3.69 | 3.69 | 2.22% | 1,011,861 |
| Jun 17, 2025 | 3.59 | 3.67 | 3.57 | 3.61 | 3.61 | 0.56% | 619,635 |
| Jun 16, 2025 | 3.50 | 3.68 | 3.48 | 3.59 | 3.59 | 3.16% | 777,170 |
| Jun 13, 2025 | 3.41 | 3.50 | 3.38 | 3.48 | 3.48 | 1.16% | 1,510,258 |
| Jun 12, 2025 | 3.32 | 3.46 | 3.32 | 3.44 | 3.44 | 2.08% | 741,120 |
| Jun 11, 2025 | 3.37 | 3.45 | 3.35 | 3.37 | 3.37 | 0.60% | 709,615 |
| Jun 10, 2025 | 3.39 | 3.39 | 3.31 | 3.35 | 3.35 | -1.18% | 471,924 |
| Jun 9, 2025 | 3.43 | 3.43 | 3.26 | 3.39 | 3.39 | 0.30% | 486,708 |
| Jun 6, 2025 | 3.33 | 3.41 | 3.29 | 3.38 | 3.38 | 3.05% | 612,835 |
| Jun 5, 2025 | 3.22 | 3.33 | 3.20 | 3.28 | 3.28 | 1.86% | 533,257 |
| Jun 4, 2025 | 3.22 | 3.30 | 3.19 | 3.22 | 3.22 | - | 681,476 |
| Jun 3, 2025 | 3.17 | 3.29 | 3.09 | 3.22 | 3.22 | 1.90% | 641,766 |
| Jun 2, 2025 | 3.11 | 3.22 | 3.07 | 3.16 | 3.16 | 0.96% | 728,440 |
| May 30, 2025 | 3.28 | 3.28 | 3.12 | 3.13 | 3.13 | -3.99% | 644,164 |
| May 29, 2025 | 3.23 | 3.36 | 3.23 | 3.26 | 3.26 | 1.24% | 454,024 |
| May 28, 2025 | 3.22 | 3.25 | 3.15 | 3.22 | 3.22 | -0.62% | 361,995 |
| May 27, 2025 | 3.22 | 3.30 | 3.14 | 3.24 | 3.24 | 3.18% | 512,485 |
| May 23, 2025 | 3.01 | 3.16 | 2.96 | 3.14 | 3.14 | 4.32% | 712,134 |
| May 22, 2025 | 3.14 | 3.14 | 3.00 | 3.01 | 3.01 | -4.14% | 872,984 |
| May 21, 2025 | 3.20 | 3.23 | 3.09 | 3.14 | 3.14 | -3.98% | 743,115 |
| May 20, 2025 | 3.17 | 3.36 | 3.12 | 3.27 | 3.27 | 2.83% | 789,576 |
| May 19, 2025 | 3.06 | 3.23 | 3.03 | 3.18 | 3.18 | 1.60% | 577,534 |
| May 16, 2025 | 3.03 | 3.15 | 2.99 | 3.13 | 3.13 | 2.96% | 1,184,972 |
| May 15, 2025 | 2.97 | 3.05 | 2.94 | 3.04 | 3.04 | 2.36% | 540,240 |
| May 14, 2025 | 3.03 | 3.04 | 2.92 | 2.97 | 2.97 | -2.62% | 916,472 |
| May 13, 2025 | 3.04 | 3.07 | 2.92 | 3.05 | 3.05 | 2.01% | 483,043 |
| May 12, 2025 | 3.10 | 3.10 | 2.95 | 2.99 | 2.99 | -0.99% | 803,152 |
| May 9, 2025 | 2.94 | 3.03 | 2.91 | 3.02 | 3.02 | 2.03% | 572,629 |
| May 8, 2025 | 2.98 | 3.14 | 2.90 | 2.96 | 2.96 | 1.37% | 1,125,736 |
| May 7, 2025 | 2.87 | 3.02 | 2.80 | 2.92 | 2.92 | 2.10% | 1,913,639 |
| May 6, 2025 | 2.40 | 3.14 | 2.34 | 2.86 | 2.86 | 31.19% | 4,216,355 |
| May 5, 2025 | 2.26 | 2.26 | 2.15 | 2.18 | 2.18 | -3.96% | 532,042 |
| May 2, 2025 | 2.28 | 2.31 | 2.23 | 2.27 | 2.27 | 1.34% | 434,403 |
| May 1, 2025 | 2.27 | 2.27 | 2.20 | 2.24 | 2.24 | -0.88% | 550,667 |
| Apr 30, 2025 | 2.24 | 2.29 | 2.22 | 2.26 | 2.26 | -1.31% | 669,816 |
| Apr 29, 2025 | 2.31 | 2.35 | 2.26 | 2.29 | 2.29 | -1.29% | 514,033 |
| Apr 28, 2025 | 2.26 | 2.34 | 2.25 | 2.32 | 2.32 | 2.20% | 620,389 |
| Apr 25, 2025 | 2.25 | 2.28 | 2.20 | 2.27 | 2.27 | -0.44% | 520,676 |
| Apr 24, 2025 | 2.26 | 2.30 | 2.23 | 2.28 | 2.28 | 0.88% | 439,397 |
| Apr 23, 2025 | 2.36 | 2.39 | 2.24 | 2.26 | 2.26 | - | 838,890 |
| Apr 22, 2025 | 2.27 | 2.28 | 2.15 | 2.26 | 2.26 | 1.35% | 654,954 |
| Apr 21, 2025 | 2.21 | 2.30 | 2.16 | 2.23 | 2.22 | -0.89% | 920,091 |
| Apr 17, 2025 | 2.19 | 2.26 | 2.11 | 2.25 | 2.24 | 5.63% | 674,439 |
| Apr 16, 2025 | 2.12 | 2.20 | 2.09 | 2.13 | 2.12 | 0.47% | 697,051 |