Diversified Healthcare Trust (DHC) Historical Stock Data

2.97 ↓0.08 (-2.62%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DHC is up 0.22% a day on average. There have been 15 days where Diversified Healthcare Trust closed green and 15 days where DHC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-14	3.03	2.97	↓$0.06 (-1.98%)	2.92	3.04	0.92M
2025-05-13	3.04	3.05	↑$0.01 (0.33%)	2.92	3.07	483.04K
2025-05-12	3.10	2.99	↓$0.11 (-3.55%)	2.95	3.10	802.65K
2025-05-09	2.94	3.02	↑$0.08 (2.72%)	2.91	3.03	572.63K
2025-05-08	2.98	2.96	↓$0.02 (-0.67%)	2.90	3.14	1.13M
2025-05-07	2.87	2.92	↑$0.05 (1.74%)	2.80	3.02	1.91M
2025-05-06	2.40	2.86	↑$0.46 (19.17%)	2.34	3.14	4.21M
2025-05-05	2.26	2.18	↓$0.08 (-3.54%)	2.15	2.26	532.03K
2025-05-02	2.28	2.27	↓$0.01 (-0.44%)	2.23	2.31	434.40K
2025-05-01	2.27	2.24	↓$0.03 (-1.32%)	2.20	2.27	550.67K
2025-04-30	2.24	2.26	↑$0.02 (0.89%)	2.22	2.29	669.82K
2025-04-29	2.31	2.29	↓$0.02 (-0.87%)	2.26	2.35	514.03K
2025-04-28	2.26	2.32	↑$0.06 (2.65%)	2.25	2.34	620.39K
2025-04-25	2.25	2.27	↑$0.02 (0.89%)	2.20	2.28	520.67K
2025-04-24	2.26	2.28	↑$0.02 (0.88%)	2.23	2.30	439.40K
2025-04-23	2.36	2.26	↓$0.10 (-4.24%)	2.24	2.39	838.89K
2025-04-22	2.27	2.26	↓$0.01 (-0.44%)	2.15	2.28	654.95K
2025-04-21	2.21	2.23	↑$0.02 (0.90%)	2.16	2.30	0.92M
2025-04-17	2.19	2.25	↑$0.06 (2.74%)	2.11	2.26	674.44K
2025-04-16	2.12	2.13	↑$0.01 (0.47%)	2.09	2.20	697.05K
2025-04-15	2.07	2.12	↑$0.05 (2.42%)	2.06	2.16	680.35K
2025-04-14	2.09	2.07	↓$0.02 (-0.96%)	2.02	2.09	1.27M
2025-04-11	2.20	2.07	↓$0.13 (-5.91%)	2.00	2.20	0.91M
2025-04-10	2.26	2.11	↓$0.15 (-6.64%)	2.09	2.29	0.92M
2025-04-09	2.07	2.34	↑$0.27 (13.04%)	2.04	2.38	1M
2025-04-08	2.34	2.12	↓$0.22 (-9.40%)	2.08	2.34	845.79K
2025-04-07	2.22	2.26	↑$0.04 (1.80%)	2.14	2.45	1.25M
2025-04-04	2.30	2.28	↓$0.02 (-0.87%)	2.21	2.39	1.03M
2025-04-03	2.39	2.31	↓$0.08 (-3.35%)	2.30	2.46	620.94K
2025-04-02	2.45	2.45	↑$0.00 (0.00%)	2.40	2.52	409.36K