Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
9.49
+0.06 (0.64%)
At close: Jun 26, 2026, 4:00 PM EDT
9.59
+0.10 (1.05%)
After-hours: Jun 26, 2026, 7:18 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.41 | 9.63 | 9.32 | 9.49 | 9.49 | 0.64% | 5,264,415 |
| Jun 25, 2026 | 9.27 | 9.44 | 9.21 | 9.43 | 9.43 | 0.75% | 1,559,657 |
| Jun 24, 2026 | 9.12 | 9.48 | 9.11 | 9.36 | 9.36 | 2.41% | 1,880,208 |
| Jun 23, 2026 | 8.81 | 9.26 | 8.78 | 9.14 | 9.14 | 2.24% | 1,841,061 |
| Jun 22, 2026 | 8.92 | 9.10 | 8.77 | 8.94 | 8.94 | 0.90% | 1,760,301 |
| Jun 18, 2026 | 8.76 | 9.07 | 8.27 | 8.86 | 8.86 | 3.14% | 3,369,006 |
| Jun 17, 2026 | 8.80 | 8.91 | 8.46 | 8.59 | 8.59 | -2.28% | 1,671,697 |
| Jun 16, 2026 | 8.88 | 8.94 | 8.67 | 8.79 | 8.79 | -0.45% | 1,760,152 |
| Jun 15, 2026 | 9.09 | 9.09 | 8.76 | 8.83 | 8.83 | -2.21% | 1,870,421 |
| Jun 12, 2026 | 8.86 | 9.04 | 8.77 | 9.03 | 9.03 | 2.61% | 1,443,654 |
| Jun 11, 2026 | 8.97 | 8.98 | 8.79 | 8.80 | 8.80 | -0.79% | 1,639,284 |
| Jun 10, 2026 | 8.80 | 8.99 | 8.60 | 8.87 | 8.87 | 0.91% | 1,758,226 |
| Jun 9, 2026 | 8.35 | 8.81 | 8.35 | 8.79 | 8.79 | 5.90% | 4,042,437 |
| Jun 8, 2026 | 8.60 | 8.61 | 8.10 | 8.30 | 8.30 | -2.70% | 2,609,932 |
| Jun 5, 2026 | 8.44 | 8.78 | 8.44 | 8.53 | 8.53 | -0.81% | 1,901,617 |
| Jun 4, 2026 | 8.65 | 8.78 | 8.55 | 8.60 | 8.60 | 0.70% | 1,864,261 |
| Jun 3, 2026 | 8.49 | 8.61 | 8.38 | 8.54 | 8.54 | 0.47% | 1,706,380 |
| Jun 2, 2026 | 8.42 | 8.69 | 8.35 | 8.50 | 8.50 | 3.53% | 2,651,284 |
| Jun 1, 2026 | 8.22 | 8.49 | 8.13 | 8.21 | 8.21 | -1.32% | 1,596,846 |
| May 29, 2026 | 8.54 | 8.58 | 8.20 | 8.32 | 8.32 | -3.37% | 3,760,267 |
| May 28, 2026 | 8.90 | 8.95 | 8.61 | 8.61 | 8.61 | -2.38% | 1,148,809 |
| May 27, 2026 | 8.83 | 8.87 | 8.63 | 8.82 | 8.82 | - | 2,210,235 |
| May 26, 2026 | 8.81 | 8.91 | 8.62 | 8.82 | 8.82 | 0.80% | 1,666,854 |
| May 22, 2026 | 8.95 | 8.95 | 8.73 | 8.75 | 8.75 | -1.69% | 1,007,821 |
| May 21, 2026 | 9.14 | 9.14 | 8.84 | 8.90 | 8.90 | -2.52% | 1,070,190 |
| May 20, 2026 | 8.70 | 9.14 | 8.64 | 9.13 | 9.13 | 6.41% | 2,805,809 |
| May 19, 2026 | 8.51 | 8.59 | 8.42 | 8.58 | 8.58 | - | 1,476,112 |
| May 18, 2026 | 8.40 | 8.62 | 8.37 | 8.58 | 8.58 | 2.63% | 1,128,454 |
| May 15, 2026 | 8.53 | 8.58 | 8.29 | 8.36 | 8.36 | -3.24% | 1,165,351 |
| May 14, 2026 | 8.79 | 8.83 | 8.54 | 8.64 | 8.64 | -1.03% | 1,257,202 |
| May 13, 2026 | 8.34 | 8.74 | 8.29 | 8.73 | 8.73 | 4.43% | 1,696,220 |
| May 12, 2026 | 8.36 | 8.46 | 8.21 | 8.36 | 8.36 | -0.71% | 1,329,766 |
| May 11, 2026 | 8.48 | 8.59 | 8.39 | 8.42 | 8.42 | -0.36% | 1,356,708 |
| May 8, 2026 | 8.10 | 8.48 | 7.90 | 8.45 | 8.45 | 4.45% | 1,372,401 |
| May 7, 2026 | 8.30 | 8.39 | 8.08 | 8.09 | 8.09 | -2.41% | 1,737,194 |
| May 6, 2026 | 8.25 | 8.41 | 8.07 | 8.29 | 8.29 | 1.47% | 2,045,567 |
| May 5, 2026 | 7.74 | 8.20 | 7.71 | 8.17 | 8.17 | 5.28% | 2,296,330 |
| May 4, 2026 | 7.79 | 7.96 | 7.67 | 7.76 | 7.76 | -1.02% | 2,263,651 |
| May 1, 2026 | 7.58 | 7.88 | 7.49 | 7.84 | 7.84 | 3.98% | 2,227,416 |
| Apr 30, 2026 | 7.63 | 7.75 | 7.52 | 7.54 | 7.54 | -0.40% | 1,661,471 |
| Apr 29, 2026 | 7.64 | 7.74 | 7.47 | 7.57 | 7.57 | -1.82% | 1,213,678 |
| Apr 28, 2026 | 7.59 | 7.75 | 7.54 | 7.71 | 7.71 | 2.53% | 1,662,774 |
| Apr 27, 2026 | 7.59 | 7.77 | 7.51 | 7.52 | 7.52 | 0.80% | 1,976,418 |
| Apr 24, 2026 | 7.07 | 7.46 | 7.01 | 7.46 | 7.46 | 5.07% | 1,012,832 |
| Apr 23, 2026 | 6.97 | 7.13 | 6.92 | 7.10 | 7.10 | 2.16% | 686,030 |
| Apr 22, 2026 | 7.17 | 7.27 | 6.95 | 6.95 | 6.95 | -2.66% | 858,285 |
| Apr 21, 2026 | 7.39 | 7.48 | 7.11 | 7.14 | 7.14 | -2.99% | 863,421 |
| Apr 20, 2026 | 7.34 | 7.46 | 7.33 | 7.37 | 7.36 | -0.27% | 730,622 |
| Apr 17, 2026 | 7.25 | 7.49 | 7.20 | 7.39 | 7.38 | 3.21% | 1,382,656 |
| Apr 16, 2026 | 7.41 | 7.50 | 7.16 | 7.16 | 7.15 | -3.89% | 1,444,553 |
| Apr 15, 2026 | 7.21 | 7.45 | 7.10 | 7.45 | 7.44 | 1.92% | 971,421 |
| Apr 14, 2026 | 7.10 | 7.36 | 7.10 | 7.31 | 7.30 | 2.38% | 1,254,359 |
| Apr 13, 2026 | 7.10 | 7.15 | 6.96 | 7.14 | 7.13 | 0.14% | 1,425,373 |
| Apr 10, 2026 | 7.30 | 7.38 | 6.98 | 7.13 | 7.12 | -2.19% | 1,283,940 |
| Apr 9, 2026 | 7.01 | 7.36 | 7.00 | 7.29 | 7.28 | 3.70% | 1,752,637 |
| Apr 8, 2026 | 7.10 | 7.19 | 6.92 | 7.03 | 7.02 | 1.30% | 3,045,215 |
| Apr 7, 2026 | 6.98 | 7.07 | 6.77 | 6.94 | 6.93 | -0.64% | 1,633,808 |
| Apr 6, 2026 | 6.92 | 7.02 | 6.82 | 6.99 | 6.98 | 0.94% | 1,034,194 |
| Apr 2, 2026 | 6.67 | 7.02 | 6.62 | 6.92 | 6.91 | 2.06% | 1,219,336 |
| Apr 1, 2026 | 6.71 | 6.88 | 6.61 | 6.78 | 6.77 | 2.11% | 1,250,283 |
| Mar 31, 2026 | 6.72 | 6.86 | 6.63 | 6.64 | 6.63 | 0.30% | 1,793,452 |
| Mar 30, 2026 | 6.82 | 6.85 | 6.56 | 6.62 | 6.61 | -1.49% | 1,461,910 |
| Mar 27, 2026 | 6.84 | 6.94 | 6.69 | 6.72 | 6.71 | -2.18% | 871,279 |
| Mar 26, 2026 | 6.81 | 6.90 | 6.72 | 6.87 | 6.86 | 0.15% | 974,288 |
| Mar 25, 2026 | 6.78 | 7.00 | 6.72 | 6.86 | 6.85 | 2.24% | 1,442,632 |
| Mar 24, 2026 | 6.64 | 6.72 | 6.46 | 6.71 | 6.70 | 0.15% | 1,168,559 |
| Mar 23, 2026 | 6.72 | 7.01 | 6.66 | 6.70 | 6.69 | -0.15% | 1,929,592 |
| Mar 20, 2026 | 7.12 | 7.21 | 6.71 | 6.71 | 6.70 | -6.15% | 11,611,551 |
| Mar 19, 2026 | 7.03 | 7.25 | 7.00 | 7.15 | 7.14 | 0.28% | 1,370,591 |
| Mar 18, 2026 | 7.24 | 7.29 | 7.09 | 7.13 | 7.12 | -1.66% | 1,713,623 |
| Mar 17, 2026 | 7.36 | 7.55 | 7.23 | 7.25 | 7.24 | -0.68% | 2,240,806 |
| Mar 16, 2026 | 7.30 | 7.48 | 7.25 | 7.30 | 7.29 | 0.97% | 1,650,945 |
| Mar 13, 2026 | 7.46 | 7.58 | 7.08 | 7.23 | 7.22 | -2.56% | 2,855,903 |
| Mar 12, 2026 | 7.31 | 7.66 | 7.31 | 7.42 | 7.41 | -1.07% | 4,454,272 |
| Mar 11, 2026 | 7.22 | 7.52 | 7.13 | 7.50 | 7.49 | 2.88% | 1,739,701 |
| Mar 10, 2026 | 7.19 | 7.46 | 7.10 | 7.29 | 7.28 | 0.28% | 1,884,221 |
| Mar 9, 2026 | 6.81 | 7.38 | 6.81 | 7.27 | 7.26 | 4.91% | 1,676,982 |
| Mar 6, 2026 | 7.15 | 7.17 | 6.75 | 6.93 | 6.92 | -4.41% | 1,425,337 |
| Mar 5, 2026 | 7.41 | 7.57 | 7.10 | 7.25 | 7.24 | -3.97% | 3,056,247 |
| Mar 4, 2026 | 7.28 | 7.61 | 7.21 | 7.55 | 7.54 | 3.99% | 2,334,085 |
| Mar 3, 2026 | 7.03 | 7.52 | 6.95 | 7.26 | 7.25 | 0.28% | 3,168,937 |
| Mar 2, 2026 | 6.66 | 7.27 | 6.53 | 7.24 | 7.23 | 7.10% | 2,619,902 |
| Feb 27, 2026 | 6.74 | 6.85 | 6.52 | 6.76 | 6.75 | -0.73% | 2,448,038 |
| Feb 26, 2026 | 6.38 | 6.85 | 6.37 | 6.81 | 6.80 | 6.57% | 2,912,216 |
| Feb 25, 2026 | 5.97 | 6.40 | 5.97 | 6.39 | 6.38 | 4.75% | 1,207,146 |
| Feb 24, 2026 | 6.10 | 6.23 | 5.66 | 6.10 | 6.09 | -0.81% | 2,109,228 |
| Feb 23, 2026 | 6.22 | 6.34 | 6.12 | 6.15 | 6.14 | -1.44% | 2,012,048 |
| Feb 20, 2026 | 6.39 | 6.42 | 6.21 | 6.24 | 6.23 | -1.89% | 921,388 |
| Feb 19, 2026 | 6.65 | 6.70 | 6.32 | 6.36 | 6.35 | -4.36% | 1,220,357 |
| Feb 18, 2026 | 6.68 | 6.85 | 6.56 | 6.65 | 6.64 | -0.60% | 3,974,790 |
| Feb 17, 2026 | 6.52 | 6.76 | 6.36 | 6.69 | 6.68 | 2.14% | 3,148,412 |
| Feb 13, 2026 | 6.35 | 6.61 | 6.29 | 6.55 | 6.54 | 3.97% | 4,133,112 |
| Feb 12, 2026 | 6.39 | 6.39 | 6.21 | 6.30 | 6.29 | 0.16% | 1,081,780 |
| Feb 11, 2026 | 6.52 | 6.54 | 6.28 | 6.29 | 6.28 | -2.02% | 979,694 |
| Feb 10, 2026 | 6.35 | 6.54 | 6.32 | 6.42 | 6.41 | 1.58% | 1,242,016 |
| Feb 9, 2026 | 6.42 | 6.50 | 6.27 | 6.32 | 6.31 | -0.78% | 1,991,310 |
| Feb 6, 2026 | 6.25 | 6.39 | 6.15 | 6.37 | 6.36 | 2.74% | 1,810,056 |
| Feb 5, 2026 | 6.00 | 6.25 | 5.89 | 6.20 | 6.19 | 3.16% | 2,708,364 |
| Feb 4, 2026 | 5.93 | 6.01 | 5.83 | 6.01 | 6.00 | 2.21% | 2,420,776 |
| Feb 3, 2026 | 5.86 | 5.92 | 5.83 | 5.88 | 5.87 | 0.68% | 912,398 |