Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Diversified Healthcare Trust (DHC)
Diversified Healthcare Trust (DHC) Historical

DHC Diversified Healthcare Trust

2.31

-0.05 (-2.12%)

Last Updated: 11:33:18

Delayed by 15 minutes

DHC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	2.36	-0.04	-1.67%	2.37	2.41	2.32	652,171
Apr 29 2024	2.40	-0.03	-1.23%	2.45	2.52	2.39	602,072
Apr 26 2024	2.43	0.05	2.10%	2.40	2.46	2.40	460,596
Apr 25 2024	2.38	-0.03	-1.04%	2.34	2.395	2.34	710,419
Apr 24 2024	2.405	-0.01	-0.21%	2.38	2.44	2.35	655,926
Apr 23 2024	2.41	-0.02	-0.82%	2.43	2.515	2.40	516,974
Apr 22 2024	2.43	0.02	0.83%	2.43	2.44	2.37	660,795
Apr 19 2024	2.41	0.05	2.12%	2.34	2.425	2.32	743,073
Apr 18 2024	2.36	0.01	0.43%	2.35	2.47	2.34	744,214
Apr 17 2024	2.35	-0.01	-0.42%	2.37	2.425	2.34	535,604
Apr 16 2024	2.36	-0.18	-7.09%	2.52	2.5232	2.355	620,618
Apr 15 2024	2.54	0.01	0.40%	2.52	2.55	2.47	752,414
Apr 12 2024	2.53	-0.08	-3.07%	2.61	2.615	2.505	518,513
Apr 11 2024	2.61	0.02	0.77%	2.59	2.67	2.52	727,223
Apr 10 2024	2.59	-0.15	-5.47%	2.64	2.64	2.505	970,072
Apr 09 2024	2.74	0.03	1.11%	2.74	2.805	2.69	511,574
Apr 08 2024	2.71	0.12	4.63%	2.58	2.71	2.58	676,578
Apr 05 2024	2.59	0.07	2.78%	2.48	2.635	2.48	657,103
Apr 04 2024	2.52	0.09	3.70%	2.47	2.64	2.46	1,071,430
Apr 03 2024	2.43	0.13	5.65%	2.272	2.43	2.26	754,052
Apr 02 2024	2.30	-0.05	-2.13%	2.35	2.35	2.25	903,332
Apr 01 2024	2.35	-0.11	-4.47%	2.50	2.50	2.34	672,188
Mar 28 2024	2.46	0.05	2.07%	2.40	2.46	2.39	1,042,914
Mar 27 2024	2.41	0.06	2.55%	2.36	2.45	2.33	1,798,143
Mar 26 2024	2.35	-0.08	-3.29%	2.46	2.48	2.34	807,883
Mar 25 2024	2.43	-0.16	-6.18%	2.58	2.62	2.43	729,379
Mar 22 2024	2.59	-0.03	-1.15%	2.65	2.69	2.59	1,345,466
Mar 21 2024	2.62	0.13	5.22%	2.54	2.63	2.50	1,865,145
Mar 20 2024	2.49	0.14	5.96%	2.32	2.52	2.305	1,317,049
Mar 19 2024	2.35	-0.07	-2.89%	2.38	2.42	2.31	1,609,328
Mar 18 2024	2.42	-0.03	-1.22%	2.46	2.53	2.39	1,232,672
Mar 15 2024	2.45	-0.08	-3.16%	2.50	2.59	2.43	7,543,217
Mar 14 2024	2.53	-0.06	-2.32%	2.55	2.57	2.45	1,381,938
Mar 13 2024	2.59	-0.06	-2.26%	2.65	2.68	2.58	1,116,427
Mar 12 2024	2.65	-0.06	-2.21%	2.67	2.71	2.60	1,359,233
Mar 11 2024	2.71	-0.08	-2.87%	2.81	2.81	2.66	960,989
Mar 08 2024	2.79	0.04	1.45%	2.83	2.87	2.73	1,985,829
Mar 07 2024	2.75	-0.05	-1.79%	2.82	2.83	2.73	1,709,385
Mar 06 2024	2.80	-0.19	-6.35%	3.03	3.03	2.75	1,247,281
Mar 05 2024	2.99	-0.10	-3.24%	3.06	3.075	2.95	1,004,190
Mar 04 2024	3.09	-0.13	-4.04%	3.21	3.25	3.07	1,122,811
Mar 01 2024	3.22	-0.06	-1.83%	3.28	3.28	3.17	1,349,278
Feb 29 2024	3.28	-0.06	-1.80%	3.48	3.55	3.22	1,870,460
Feb 28 2024	3.34	0.13	4.05%	3.25	3.435	3.14	1,573,224
Feb 27 2024	3.21	0.21	7.00%	3.01	3.42	2.94	1,965,643
Feb 26 2024	3.00	0.04	1.35%	2.95	3.045	2.93	1,390,794
Feb 23 2024	2.96	0.02	0.68%	2.92	3.0086	2.88	1,161,114
Feb 22 2024	2.94	-0.08	-2.49%	3.01	3.035	2.9111	913,626
Feb 21 2024	3.015	0.01	0.17%	3.00	3.06	2.93	833,362
Feb 20 2024	3.01	0.05	1.69%	2.89	3.02	2.88	850,120
Feb 16 2024	2.96	-0.15	-4.82%	3.10	3.11	2.96	860,559
Feb 15 2024	3.11	0.32	11.47%	2.83	3.11	2.81	1,351,859
Feb 14 2024	2.79	0.18	6.90%	2.69	2.80	2.66	841,907
Feb 13 2024	2.61	-0.22	-7.77%	2.67	2.7095	2.55	1,157,919
Feb 12 2024	2.83	0.13	4.81%	2.73	2.87	2.72	718,913
Feb 09 2024	2.70	0.07	2.66%	2.64	2.76	2.63	668,462
Feb 08 2024	2.63	0.05	1.94%	2.58	2.66	2.575	555,844
Feb 07 2024	2.58	-0.02	-0.77%	2.64	2.64	2.49	1,428,275
Feb 06 2024	2.60	-0.06	-2.26%	2.63	2.67	2.585	773,409
Feb 05 2024	2.66	-0.09	-3.27%	2.70	2.71	2.635	642,433
Feb 02 2024	2.75	-0.16	-5.50%	2.85	2.875	2.75	863,022
Feb 01 2024	2.91	0.04	1.39%	2.87	2.94	2.845	730,227

Diversified Healthcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions