Diversified Healthcare Trust (DHC) Historical Stock Data

2.28 ↓0.01 (-0.44%)

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

Historical Data

In the past 30 trading days, DHC is down -0.73% a day on average. There have been 10 days where Diversified Healthcare Trust closed green and 20 days where DHC closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.25	2.28	↑$0.03 (1.33%)	2.23	2.45	4.66M
2024-12-19	2.31	2.29	↓$0.02 (-0.87%)	2.28	2.37	0.95M
2024-12-18	2.50	2.28	↓$0.22 (-8.80%)	2.26	2.51	1.38M
2024-12-17	2.41	2.44	↑$0.03 (1.24%)	2.37	2.47	875.02K
2024-12-16	2.44	2.45	↑$0.01 (0.41%)	2.40	2.50	699.66K
2024-12-13	2.43	2.44	↑$0.01 (0.41%)	2.33	2.47	842.31K
2024-12-12	2.51	2.43	↓$0.08 (-3.19%)	2.41	2.54	882.68K
2024-12-11	2.55	2.50	↓$0.05 (-1.96%)	2.48	2.57	1.36M
2024-12-10	2.56	2.53	↓$0.03 (-1.17%)	2.50	2.59	742.65K
2024-12-09	2.56	2.56	↑$0.00 (0.00%)	2.55	2.60	611.93K
2024-12-06	2.61	2.57	↓$0.04 (-1.53%)	2.52	2.61	629.83K
2024-12-05	2.54	2.57	↑$0.03 (1.18%)	2.50	2.61	1.96M
2024-12-04	2.60	2.57	↓$0.03 (-1.15%)	2.54	2.63	680.23K
2024-12-03	2.68	2.61	↓$0.07 (-2.61%)	2.60	2.72	734.79K
2024-12-02	2.60	2.68	↑$0.08 (3.08%)	2.57	2.74	0.90M
2024-11-29	2.62	2.60	↓$0.02 (-0.76%)	2.50	2.65	566.74K
2024-11-27	2.58	2.61	↑$0.03 (1.16%)	2.58	2.72	854.33K
2024-11-26	2.57	2.55	↓$0.02 (-0.78%)	2.54	2.63	0.95M
2024-11-25	2.44	2.60	↑$0.16 (6.56%)	2.38	2.61	1.35M
2024-11-22	2.45	2.41	↓$0.04 (-1.63%)	2.40	2.45	490.01K
2024-11-21	2.45	2.44	↓$0.01 (-0.41%)	2.40	2.47	698.47K
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