Skip to main content
IC
Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
2.990
-0.030 (-0.99%)
At close: May 12, 2025, 4:00 PM
3.000
+0.010 (0.33%)
After-hours: May 12, 2025, 7:24 PM EDT

DHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20253.103.102.952.992.99-0.99%801,972
May 9, 20252.943.032.913.023.022.03%572,629
May 8, 20252.983.142.902.962.961.37%1,125,736
May 7, 20252.873.022.802.922.922.10%1,913,639
May 6, 20252.403.142.342.862.8631.19%4,216,355
May 5, 20252.262.262.152.182.18-3.96%532,042
May 2, 20252.282.312.232.272.271.34%434,403
May 1, 20252.272.272.202.242.24-0.88%550,667
Apr 30, 20252.242.292.222.262.26-1.31%669,816
Apr 29, 20252.312.352.262.292.29-1.29%514,033
Apr 28, 20252.262.342.252.322.322.20%620,389
Apr 25, 20252.252.282.202.272.27-0.44%520,676
Apr 24, 20252.262.302.232.282.280.88%439,397
Apr 23, 20252.362.392.242.262.26-838,890
Apr 22, 20252.272.282.152.262.261.35%654,954
Apr 21, 20252.212.302.162.232.22-0.89%920,091
Apr 17, 20252.192.262.112.252.245.63%674,439
Apr 16, 20252.122.202.092.132.120.47%697,051
Apr 15, 20252.072.162.062.122.112.42%680,353
Apr 14, 20252.092.092.022.072.06-1,267,382
Apr 11, 20252.202.202.002.072.06-1.90%913,615
Apr 10, 20252.262.292.092.112.10-9.83%917,898
Apr 9, 20252.072.382.042.342.3310.38%1,002,297
Apr 8, 20252.342.342.082.122.11-6.19%845,787
Apr 7, 20252.222.452.142.262.25-0.88%1,248,875
Apr 4, 20252.302.392.212.282.27-1.30%1,025,999
Apr 3, 20252.392.462.302.312.30-5.71%620,944
Apr 2, 20252.452.522.402.452.44-0.81%409,361
Apr 1, 20252.402.572.372.472.462.92%877,670
Mar 31, 20252.402.482.362.402.39-2.83%910,715
Mar 28, 20252.502.502.442.472.46-571,507
Mar 27, 20252.442.492.392.472.461.65%455,624
Mar 26, 20252.402.452.392.432.420.41%496,981
Mar 25, 20252.462.472.352.422.41-1.63%885,049
Mar 24, 20252.492.602.452.462.450.41%1,122,634
Mar 21, 20252.652.662.452.452.44-8.58%3,577,242
Mar 20, 20252.702.752.672.682.67-1.47%482,452
Mar 19, 20252.632.732.612.722.712.64%521,790
Mar 18, 20252.672.702.602.652.64-1.12%707,558
Mar 17, 20252.642.722.632.682.671.52%653,577
Mar 14, 20252.582.662.512.642.632.72%755,588
Mar 13, 20252.542.602.482.572.560.39%688,404
Mar 12, 20252.542.602.482.562.552.40%559,439
Mar 11, 20252.532.592.472.502.49-0.79%746,779
Mar 10, 20252.632.752.512.522.51-5.97%661,735
Mar 7, 20252.622.742.602.682.672.29%609,241
Mar 6, 20252.582.632.472.622.61-0.38%804,214
Mar 5, 20252.602.672.552.632.62-622,506
Mar 4, 20252.912.912.562.632.62-4.36%799,098
Mar 3, 20252.832.982.712.752.74-2.83%826,633