Diversified Healthcare Trust - Common Shares of Beneficial Interest (DHC)
5.8100
-0.0600 (-1.02%)
NASDAQ · Last Trade: Feb 2nd, 1:17 AM EST
Historical Prices For Diversified Healthcare Trust - Common Shares of Beneficial Interest (DHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 5.79 | 5.85 | 5.69 | 5.81 | 1,113,234 | 5.81 |
| 1/29/2026 | 5.57 | 5.87 | 5.57 | 5.87 | 1,327,535 | 5.87 |
| 1/28/2026 | 5.64 | 5.64 | 5.54 | 5.56 | 725,466 | 5.56 |
| 1/27/2026 | 5.65 | 5.66 | 5.52 | 5.63 | 3,377,891 | 5.63 |
| 1/26/2026 | 5.66 | 5.68 | 5.61 | 5.62 | 826,045 | 5.62 |
| 1/23/2026 | 5.71 | 5.78 | 5.52 | 5.66 | 829,735 | 5.65 |
| 1/22/2026 | 6.06 | 6.06 | 5.67 | 5.73 | 2,288,450 | 5.72 |
| 1/21/2026 | 5.90 | 6.05 | 5.83 | 6.01 | 2,395,597 | 6.00 |
| 1/20/2026 | 5.93 | 5.93 | 5.66 | 5.90 | 3,919,718 | 5.89 |
| 1/16/2026 | 5.52 | 6.04 | 5.51 | 5.92 | 4,907,252 | 5.91 |
| 1/15/2026 | 5.34 | 5.53 | 5.34 | 5.50 | 1,159,848 | 5.49 |
| 1/14/2026 | 5.38 | 5.39 | 5.29 | 5.35 | 733,369 | 5.34 |
| 1/13/2026 | 5.45 | 5.46 | 5.37 | 5.37 | 709,048 | 5.36 |
| 1/12/2026 | 5.37 | 5.45 | 5.34 | 5.43 | 1,200,103 | 5.42 |
| 1/09/2026 | 5.38 | 5.46 | 5.37 | 5.40 | 1,504,010 | 5.39 |
| 1/08/2026 | 5.31 | 5.42 | 5.29 | 5.40 | 1,066,002 | 5.39 |
| 1/07/2026 | 5.22 | 5.37 | 5.21 | 5.32 | 1,626,382 | 5.31 |
| 1/06/2026 | 5.16 | 5.25 | 5.05 | 5.24 | 1,113,543 | 5.23 |
| 1/05/2026 | 5.01 | 5.22 | 4.98 | 5.18 | 4,607,881 | 5.17 |
| 1/02/2026 | 4.86 | 5.03 | 4.83 | 4.98 | 934,010 | 4.97 |
| 12/31/2025 | 4.73 | 4.87 | 4.70 | 4.85 | 662,668 | 4.84 |
| 12/30/2025 | 4.73 | 4.78 | 4.68 | 4.73 | 412,637 | 4.72 |
| 12/29/2025 | 4.80 | 4.82 | 4.62 | 4.73 | 835,425 | 4.72 |
| 12/26/2025 | 4.87 | 4.91 | 4.79 | 4.80 | 322,866 | 4.79 |
| 12/24/2025 | 5.01 | 5.01 | 4.85 | 4.89 | 342,309 | 4.88 |
| 12/23/2025 | 4.94 | 5.04 | 4.86 | 5.01 | 1,168,432 | 5.00 |
| 12/22/2025 | 5.14 | 5.14 | 4.93 | 4.94 | 779,922 | 4.93 |
| 12/19/2025 | 5.08 | 5.16 | 5.03 | 5.14 | 2,850,249 | 5.13 |
| 12/18/2025 | 5.00 | 5.08 | 4.99 | 5.06 | 1,275,073 | 5.05 |
| 12/17/2025 | 4.92 | 5.04 | 4.85 | 4.97 | 1,100,219 | 4.96 |
| 12/16/2025 | 4.92 | 4.96 | 4.82 | 4.82 | 717,216 | 4.81 |
| 12/15/2025 | 4.78 | 5.00 | 4.72 | 4.91 | 1,217,707 | 4.90 |
| 12/12/2025 | 4.71 | 4.80 | 4.66 | 4.69 | 726,503 | 4.68 |
| 12/11/2025 | 4.94 | 4.96 | 4.65 | 4.68 | 694,746 | 4.67 |
| 12/10/2025 | 4.90 | 4.97 | 4.88 | 4.94 | 1,400,135 | 4.93 |
| 12/09/2025 | 4.78 | 4.99 | 4.76 | 4.88 | 1,962,721 | 4.87 |
| 12/08/2025 | 4.78 | 4.82 | 4.74 | 4.76 | 546,744 | 4.75 |
| 12/05/2025 | 4.77 | 4.79 | 4.73 | 4.77 | 571,141 | 4.76 |
| 12/04/2025 | 4.78 | 4.82 | 4.74 | 4.78 | 453,882 | 4.77 |
| 12/03/2025 | 4.80 | 4.86 | 4.76 | 4.81 | 669,306 | 4.80 |
| 12/02/2025 | 4.87 | 4.87 | 4.75 | 4.76 | 554,232 | 4.75 |
| 12/01/2025 | 4.79 | 4.86 | 4.68 | 4.83 | 978,675 | 4.82 |
| 11/28/2025 | 4.88 | 4.88 | 4.79 | 4.83 | 269,716 | 4.82 |
| 11/26/2025 | 4.72 | 4.88 | 4.72 | 4.87 | 907,657 | 4.86 |
| 11/25/2025 | 4.66 | 4.76 | 4.63 | 4.74 | 1,002,345 | 4.73 |
| 11/24/2025 | 4.62 | 4.67 | 4.50 | 4.62 | 988,004 | 4.61 |
| 11/21/2025 | 4.43 | 4.72 | 4.34 | 4.62 | 1,485,467 | 4.61 |
| 11/20/2025 | 4.55 | 4.60 | 4.39 | 4.45 | 555,896 | 4.44 |
| 11/19/2025 | 4.56 | 4.60 | 4.41 | 4.51 | 735,927 | 4.50 |
| 11/18/2025 | 4.58 | 4.64 | 4.51 | 4.58 | 899,195 | 4.57 |
| 11/17/2025 | 4.63 | 4.73 | 4.58 | 4.61 | 628,358 | 4.60 |
| 11/14/2025 | 4.76 | 4.93 | 4.55 | 4.63 | 713,725 | 4.62 |
| 11/13/2025 | 4.57 | 4.99 | 4.49 | 4.77 | 2,380,074 | 4.76 |
| 11/12/2025 | 4.55 | 4.60 | 4.54 | 4.57 | 835,429 | 4.56 |
| 11/11/2025 | 4.53 | 4.62 | 4.45 | 4.57 | 463,866 | 4.56 |
| 11/10/2025 | 4.48 | 4.54 | 4.45 | 4.50 | 1,078,625 | 4.49 |
| 11/07/2025 | 4.45 | 4.57 | 4.30 | 4.47 | 808,371 | 4.46 |
| 11/06/2025 | 4.23 | 4.47 | 4.23 | 4.45 | 781,562 | 4.44 |
| 11/05/2025 | 4.22 | 4.31 | 4.15 | 4.25 | 924,922 | 4.25 |
| 11/04/2025 | 4.17 | 4.26 | 3.92 | 4.21 | 2,806,664 | 4.20 |
| 11/03/2025 | 4.25 | 4.43 | 4.16 | 4.42 | 1,080,925 | 4.41 |