Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

DHC Diversified Healthcare Trust

3.155

-0.015 (-0.47%)

Last Updated: 11:15:30

Delayed by 15 minutes

DHC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 03 2024	3.17	-0.01	-0.31%	3.24	3.24	3.115	401,889
Jul 02 2024	3.18	0.17	5.65%	3.03	3.215	2.99	848,135
Jul 01 2024	3.01	0.04	1.35%	3.09	3.105	2.96	996,019
Jun 28 2024	2.97	0.00	0.00%	2.97	2.97	2.97	0
Jun 27 2024	2.97	0.27	10.00%	2.73	2.97	2.70	997,749
Jun 26 2024	2.70	-0.03	-1.10%	2.67	2.74	2.655	885,060
Jun 25 2024	2.73	0.02	0.74%	2.70	2.74	2.65	689,920
Jun 24 2024	2.71	0.09	3.44%	2.66	2.765	2.65	869,131
Jun 21 2024	2.62	-0.21	-7.42%	2.82	2.82	2.545	4,459,538
Jun 20 2024	2.83	0.02	0.53%	2.80	2.88	2.79	556,510
Jun 18 2024	2.815	0.00	0.18%	2.80	2.84	2.725	596,836
Jun 17 2024	2.81	-0.01	-0.35%	2.77	2.865	2.75	747,571
Jun 14 2024	2.82	0.05	1.81%	2.72	2.835	2.64	1,294,925
Jun 13 2024	2.77	-0.16	-5.46%	2.92	2.94	2.745	919,090
Jun 12 2024	2.93	0.13	4.64%	2.92	3.02	2.80	1,179,160
Jun 11 2024	2.80	0.04	1.45%	2.70	2.80	2.64	668,321
Jun 10 2024	2.76	-0.02	-0.72%	2.74	2.84	2.7001	771,136
Jun 07 2024	2.78	-0.15	-5.12%	2.90	2.99	2.75	1,153,297
Jun 06 2024	2.93	-0.05	-1.68%	2.98	3.02	2.93	1,088,867
Jun 05 2024	2.98	0.23	8.36%	2.78	3.01	2.77	1,295,788
Jun 04 2024	2.75	0.23	9.13%	2.49	2.76	2.49	1,132,989
Jun 03 2024	2.52	0.09	3.70%	2.48	2.56	2.42	967,435
May 31 2024	2.43	0.09	3.85%	2.35	2.4791	2.3407	904,168
May 30 2024	2.34	0.05	2.18%	2.34	2.34	2.295	513,920
May 29 2024	2.29	-0.12	-4.98%	2.35	2.355	2.285	809,271
May 28 2024	2.41	0.12	5.01%	2.34	2.425	2.30	1,025,528
May 24 2024	2.295	0.00	0.22%	2.32	2.32	2.27	514,966
May 23 2024	2.29	-0.09	-3.78%	2.39	2.39	2.29	942,187
May 22 2024	2.38	-0.01	-0.42%	2.38	2.465	2.365	613,483
May 21 2024	2.39	0.04	1.70%	2.35	2.40	2.34	942,602
May 20 2024	2.35	-0.02	-0.84%	2.37	2.43	2.315	740,740
May 17 2024	2.37	-0.02	-0.84%	2.43	2.43	2.35	532,291
May 16 2024	2.39	0.01	0.42%	2.38	2.41	2.3525	647,410
May 15 2024	2.38	-0.22	-8.46%	2.68	2.71	2.365	721,850
May 14 2024	2.60	0.21	8.79%	2.44	2.60	2.435	1,813,370
May 13 2024	2.39	0.12	5.29%	2.33	2.42	2.32	915,526
May 10 2024	2.27	-0.05	-2.16%	2.35	2.41	2.265	719,154
May 09 2024	2.32	0.10	4.50%	2.23	2.34	2.215	700,214
May 08 2024	2.22	-0.09	-3.90%	2.26	2.285	2.19	884,212
May 07 2024	2.31	-0.25	-9.77%	2.46	2.525	2.31	1,122,319
May 06 2024	2.56	-0.06	-2.29%	2.66	2.6753	2.495	503,175
May 03 2024	2.62	0.20	8.26%	2.48	2.65	2.44	913,246
May 02 2024	2.42	0.07	2.98%	2.42	2.44	2.36	683,536
May 01 2024	2.35	-0.01	-0.42%	2.37	2.47	2.27	761,883
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

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