Diversified Healthcare Trust (DHC)
NASDAQ: DHC · Real-Time Price · USD
7.71
+0.19 (2.53%)
At close: Apr 28, 2026, 4:00 PM EDT
7.61
-0.10 (-1.30%)
After-hours: Apr 28, 2026, 5:42 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.59 | 7.75 | 7.54 | 7.71 | 7.71 | 2.53% | 1,655,318 |
| Apr 27, 2026 | 7.59 | 7.77 | 7.51 | 7.52 | 7.52 | 0.80% | 1,976,103 |
| Apr 24, 2026 | 7.07 | 7.46 | 7.01 | 7.46 | 7.46 | 5.07% | 946,280 |
| Apr 23, 2026 | 6.97 | 7.13 | 6.92 | 7.10 | 7.10 | 2.16% | 664,096 |
| Apr 22, 2026 | 7.17 | 7.27 | 6.95 | 6.95 | 6.95 | -2.66% | 855,139 |
| Apr 21, 2026 | 7.39 | 7.48 | 7.11 | 7.14 | 7.14 | -3.12% | 863,164 |
| Apr 20, 2026 | 7.34 | 7.46 | 7.33 | 7.37 | 7.36 | -0.27% | 730,495 |
| 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 |
| Feb 2, 2026 | 5.82 | 6.00 | 5.75 | 5.84 | 5.83 | 0.52% | 1,281,539 |
| Jan 30, 2026 | 5.79 | 5.85 | 5.69 | 5.81 | 5.80 | -1.02% | 1,113,234 |
| Jan 29, 2026 | 5.57 | 5.87 | 5.57 | 5.87 | 5.86 | 5.58% | 1,327,541 |
| Jan 28, 2026 | 5.64 | 5.64 | 5.55 | 5.56 | 5.55 | -1.24% | 725,469 |
| Jan 27, 2026 | 5.65 | 5.66 | 5.52 | 5.63 | 5.62 | 0.18% | 3,377,891 |
| Jan 26, 2026 | 5.66 | 5.68 | 5.61 | 5.62 | 5.61 | -0.71% | 826,045 |
| Jan 23, 2026 | 5.71 | 5.78 | 5.52 | 5.66 | 5.64 | -1.22% | 829,735 |
| Jan 22, 2026 | 6.06 | 6.06 | 5.68 | 5.73 | 5.71 | -4.66% | 2,288,454 |
| Jan 21, 2026 | 5.90 | 6.05 | 5.84 | 6.01 | 5.99 | 1.86% | 2,396,118 |
| Jan 20, 2026 | 5.93 | 5.93 | 5.66 | 5.90 | 5.88 | -0.34% | 3,854,719 |
| Jan 16, 2026 | 5.52 | 6.04 | 5.51 | 5.92 | 5.90 | 7.64% | 4,907,250 |
| Jan 15, 2026 | 5.34 | 5.53 | 5.34 | 5.50 | 5.48 | 2.80% | 1,159,864 |
| Jan 14, 2026 | 5.38 | 5.39 | 5.29 | 5.35 | 5.33 | -0.37% | 733,374 |
| Jan 13, 2026 | 5.45 | 5.46 | 5.37 | 5.37 | 5.35 | -1.10% | 709,051 |
| Jan 12, 2026 | 5.37 | 5.45 | 5.34 | 5.43 | 5.41 | 0.56% | 1,200,138 |
| Jan 9, 2026 | 5.38 | 5.46 | 5.37 | 5.40 | 5.38 | - | 1,504,010 |
| Jan 8, 2026 | 5.31 | 5.42 | 5.30 | 5.40 | 5.38 | 1.50% | 1,066,317 |
| Jan 7, 2026 | 5.22 | 5.37 | 5.21 | 5.32 | 5.30 | 1.53% | 1,626,382 |
| Jan 6, 2026 | 5.16 | 5.25 | 5.05 | 5.24 | 5.22 | 1.16% | 1,113,545 |
| Jan 5, 2026 | 5.01 | 5.23 | 4.98 | 5.18 | 5.16 | 4.02% | 4,607,881 |
| Jan 2, 2026 | 4.86 | 5.03 | 4.83 | 4.98 | 4.96 | 2.68% | 934,010 |
| Dec 31, 2025 | 4.73 | 4.87 | 4.70 | 4.85 | 4.83 | 2.54% | 662,668 |
| Dec 30, 2025 | 4.73 | 4.78 | 4.69 | 4.73 | 4.72 | - | 412,637 |
| Dec 29, 2025 | 4.80 | 4.82 | 4.62 | 4.73 | 4.72 | -1.46% | 835,425 |
| Dec 26, 2025 | 4.87 | 4.91 | 4.79 | 4.80 | 4.79 | -1.84% | 322,866 |
| Dec 24, 2025 | 5.01 | 5.02 | 4.85 | 4.89 | 4.87 | -2.40% | 342,309 |
| Dec 23, 2025 | 4.94 | 5.04 | 4.86 | 5.01 | 4.99 | 1.42% | 1,168,432 |
| Dec 22, 2025 | 5.14 | 5.14 | 4.93 | 4.94 | 4.92 | -3.89% | 779,922 |
| Dec 19, 2025 | 5.08 | 5.16 | 5.03 | 5.14 | 5.12 | 1.58% | 2,850,249 |
| Dec 18, 2025 | 5.00 | 5.09 | 4.99 | 5.06 | 5.04 | 1.81% | 1,275,083 |
| Dec 17, 2025 | 4.92 | 5.04 | 4.85 | 4.97 | 4.95 | 3.11% | 1,101,321 |
| Dec 16, 2025 | 4.92 | 4.96 | 4.82 | 4.82 | 4.80 | -1.83% | 717,266 |
| Dec 15, 2025 | 4.78 | 5.00 | 4.72 | 4.91 | 4.89 | 4.69% | 1,217,759 |
| Dec 12, 2025 | 4.71 | 4.80 | 4.66 | 4.69 | 4.68 | 0.21% | 726,503 |
| Dec 11, 2025 | 4.94 | 4.96 | 4.65 | 4.68 | 4.67 | -5.26% | 694,747 |
| Dec 10, 2025 | 4.90 | 4.97 | 4.88 | 4.94 | 4.92 | 1.23% | 1,400,135 |
| Dec 9, 2025 | 4.78 | 4.99 | 4.76 | 4.88 | 4.86 | 2.52% | 1,962,722 |
| Dec 8, 2025 | 4.78 | 4.82 | 4.74 | 4.76 | 4.75 | -0.21% | 546,744 |
| Dec 5, 2025 | 4.77 | 4.80 | 4.73 | 4.77 | 4.76 | -0.21% | 571,141 |
| Dec 4, 2025 | 4.78 | 4.82 | 4.74 | 4.78 | 4.77 | -0.62% | 453,882 |
| Dec 3, 2025 | 4.80 | 4.86 | 4.77 | 4.81 | 4.79 | 1.05% | 669,306 |