Diversified Healthcare Trust (DHC) Historical Stock Data
2.43 ↓0.03 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHC is down -1.29% a day on average. There have been 11 days where Diversified Healthcare Trust closed green and 19 days where DHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.45 | 2.43 | ↓$0.02 (-0.82%) | 2.41 | 2.49 | 741.37K |
| 2024-11-19 | 2.49 | 2.46 | ↓$0.03 (-1.20%) | 2.44 | 2.51 | 0.92M |
| 2024-11-18 | 2.55 | 2.53 | ↓$0.02 (-0.78%) | 2.44 | 2.58 | 743.75K |
| 2024-11-15 | 2.53 | 2.52 | ↓$0.01 (-0.40%) | 2.47 | 2.61 | 0.93M |
| 2024-11-14 | 2.57 | 2.47 | ↓$0.10 (-3.89%) | 2.46 | 2.60 | 854.80K |
| 2024-11-13 | 2.60 | 2.56 | ↓$0.04 (-1.54%) | 2.50 | 2.63 | 1.15M |
| 2024-11-12 | 2.68 | 2.58 | ↓$0.10 (-3.73%) | 2.49 | 2.71 | 1.38M |
| 2024-11-11 | 2.64 | 2.71 | ↑$0.07 (2.65%) | 2.60 | 2.79 | 1.06M |
| 2024-11-08 | 2.70 | 2.63 | ↓$0.07 (-2.59%) | 2.61 | 2.72 | 0.94M |
| 2024-11-07 | 2.88 | 2.68 | ↓$0.20 (-6.94%) | 2.61 | 2.89 | 1.96M |
| 2024-11-06 | 2.87 | 2.88 | ↑$0.00 (0.17%) | 2.79 | 2.98 | 2.33M |
| 2024-11-05 | 3.33 | 2.83 | ↓$0.50 (-15.02%) | 2.67 | 3.35 | 6.28M |
| 2024-11-04 | 3.46 | 3.52 | ↑$0.06 (1.73%) | 3.46 | 3.60 | 1.25M |
| 2024-11-01 | 3.62 | 3.47 | ↓$0.15 (-4.14%) | 3.42 | 3.66 | 614.27K |
| 2024-10-31 | 3.57 | 3.57 | ↑$0.00 (0.00%) | 3.53 | 3.66 | 830.78K |
| 2024-10-30 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.55 | 3.71 | 567.02K |
| 2024-10-29 | 3.44 | 3.59 | ↑$0.15 (4.36%) | 3.40 | 3.60 | 648.72K |
| 2024-10-28 | 3.40 | 3.47 | ↑$0.07 (2.06%) | 3.40 | 3.50 | 605.73K |
| 2024-10-25 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.40 | 3.52 | 427.48K |
| 2024-10-24 | 3.40 | 3.46 | ↑$0.06 (1.76%) | 3.32 | 3.49 | 1.09M |
| 2024-10-23 | 3.50 | 3.37 | ↓$0.13 (-3.71%) | 3.34 | 3.50 | 1.07M |
| 2024-10-22 | 3.51 | 3.50 | ↓$0.01 (-0.28%) | 3.45 | 3.58 | 808.31K |
| 2024-10-21 | 3.68 | 3.52 | ↓$0.16 (-4.35%) | 3.51 | 3.72 | 680.34K |
| 2024-10-18 | 3.73 | 3.70 | ↓$0.03 (-0.80%) | 3.68 | 3.81 | 508.83K |
| 2024-10-17 | 3.80 | 3.72 | ↓$0.08 (-2.11%) | 3.65 | 3.80 | 679.79K |
| 2024-10-16 | 3.60 | 3.79 | ↑$0.19 (5.28%) | 3.54 | 3.83 | 694.49K |
| 2024-10-15 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.46 | 3.63 | 1.73M |
| 2024-10-14 | 3.65 | 3.51 | ↓$0.14 (-3.84%) | 3.47 | 3.65 | 795.48K |
| 2024-10-11 | 3.63 | 3.68 | ↑$0.05 (1.38%) | 3.63 | 3.82 | 574.31K |
| 2024-10-10 | 3.69 | 3.64 | ↓$0.05 (-1.36%) | 3.62 | 3.75 | 664.50K |
Create an account or log in to view more rows.
$DHC why spike ?
$DHC HODLing
and buying more when I can.
$DHC Awaiting buy signal..
$DHC Bull flag forming?
$DHC Shorts talk the talk but cant walk the walk
$DHC taking off soon
$DHC Looking for this cup to breakout.
$DHC not good
$DHC getting this mare ready to run today
$DHC Short again!! 😀 😀