Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

Diversified Healthcare Trust (DHC)

Compare
2.6800
+0.0600
+(2.29%)
At close: March 7 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20252.62002.74002.60002.68002.6800609,200
Mar 6, 20252.58002.63002.47002.62002.6200804,100
Mar 5, 20252.60002.67002.55002.63002.6300622,500
Mar 4, 20252.91002.91002.56002.63002.6300799,000
Mar 3, 20252.83002.98002.71002.75002.7500826,600
Feb 28, 20252.79002.90002.78002.83002.83001,698,500
Feb 27, 20252.62002.78002.62002.75002.7500795,500
Feb 26, 20252.47002.71002.31002.66002.66001,160,800
Feb 25, 20252.42002.51002.37002.45002.4500934,300
Feb 24, 20252.48002.50002.41002.41002.4100491,900
Feb 21, 20252.66002.66002.44002.48002.48001,136,900
Feb 20, 20252.66002.71002.62002.62002.62001,183,000
Feb 19, 20252.75002.75002.66002.69002.6900715,000
Feb 18, 20252.72002.78002.60002.76002.76002,985,000
Feb 14, 20252.79002.82002.69002.70002.7000905,100
Feb 13, 20252.69002.77002.65002.76002.7600632,900
Feb 12, 20252.62002.74002.58002.64002.64001,204,100
Feb 11, 20252.61002.69002.61002.63002.63001,161,400
Feb 10, 20252.63002.69002.55002.64002.6400955,200
Feb 7, 20252.70002.78002.53002.63002.63003,229,000
Feb 6, 20252.64002.77002.58002.71002.71001,449,500
Feb 5, 20252.66002.71002.59002.64002.6400470,800
Feb 4, 20252.58002.67002.49002.63002.63001,135,700
Feb 3, 20252.45002.55002.39002.51002.5100820,200
Jan 31, 20252.42002.54002.40002.48002.4800869,800
Jan 30, 20252.31002.46002.31002.42002.4200747,800
Jan 29, 20252.39002.42002.28002.31002.3100960,400
Jan 28, 20252.42002.45002.31002.39002.3900793,900
Jan 27, 2025 0.0100 Dividend
Jan 27, 20252.18002.50002.17002.46002.46002,950,600
Jan 24, 20252.13002.21002.13002.18002.1700812,800
Jan 23, 20252.08002.13002.07002.12002.1103877,600
Jan 22, 20252.11002.13002.03002.08002.07051,021,300
Jan 21, 20252.05002.14002.05002.12002.1103802,400
Jan 17, 20252.08002.12002.04002.05002.04061,413,000
Jan 16, 20252.06002.10002.02002.08002.0705930,500
Jan 15, 20252.10002.17002.07002.08002.0705643,900
Jan 14, 20252.05002.07002.02002.04002.0306529,800
Jan 13, 20252.06002.08002.01002.04002.0306645,500
Jan 10, 20252.09002.14002.04002.08002.0705886,400
Jan 8, 20252.13002.15002.07002.14002.1302614,900
Jan 7, 20252.19002.21002.10002.16002.15011,070,300
Jan 6, 20252.30002.35002.18002.18002.17002,197,700
Jan 3, 20252.28002.34002.28002.30002.2894349,200
Jan 2, 20252.29002.38002.27002.27002.2596821,500
Dec 31, 20242.21002.32002.21002.30002.2894917,300
Dec 30, 20242.16002.28002.13002.24002.22971,953,700
Dec 27, 20242.17002.20002.15002.17002.1600992,400
Dec 26, 20242.19002.22002.18002.21002.1999489,400
Dec 24, 20242.22002.23002.17002.21002.1999327,600
Dec 23, 20242.25002.29002.20002.21002.1999819,500
Dec 20, 20242.25002.45002.23002.28002.26954,661,000
Dec 19, 20242.31002.37002.28002.29002.2795950,500
Dec 18, 20242.50002.51002.26002.28002.26951,378,000
Dec 17, 20242.41002.47002.37002.44002.4288875,000
Dec 16, 20242.44002.50002.40002.45002.4388699,700
Dec 13, 20242.43002.47002.33002.44002.4288842,300
Dec 12, 20242.51002.54002.41002.43002.4189882,600
Dec 11, 20242.55002.57002.48002.50002.48851,362,500
Dec 10, 20242.56002.59002.50002.53002.5184742,600
Dec 9, 20242.56002.60002.55002.56002.5483611,900
Dec 6, 20242.61002.61002.52002.57002.5582629,800
Dec 5, 20242.54002.61002.50002.57002.55821,962,700
Dec 4, 20242.60002.63002.54002.57002.5582680,200
Dec 3, 20242.68002.72002.60002.61002.5980734,800
Dec 2, 20242.60002.74002.57002.68002.6677902,900
Nov 29, 20242.62002.65002.50002.60002.5881566,700
Nov 27, 20242.58002.72002.58002.61002.5980854,300
Nov 26, 20242.57002.63002.54002.55002.5383949,000
Nov 25, 20242.44002.61002.38002.60002.58811,354,100
Nov 22, 20242.45002.45002.40002.41002.3989490,000
Nov 21, 20242.45002.47002.40002.44002.4288698,500
Nov 20, 20242.45002.49002.41002.43002.4189741,600
Nov 19, 20242.49002.51002.44002.46002.4487922,300
Nov 18, 20242.55002.58002.44002.53002.5184743,700
Nov 15, 20242.53002.61002.47002.52002.5084930,200
Nov 14, 20242.57002.60002.46002.47002.4587854,400
Nov 13, 20242.60002.63002.50002.56002.54831,146,600
Nov 12, 20242.68002.71002.49002.58002.56821,377,200
Nov 11, 20242.64002.79002.60002.71002.69761,059,600
Nov 8, 20242.70002.72002.61002.63002.6179939,300
Nov 7, 20242.88002.89002.61002.68002.66771,962,000
Nov 6, 20242.87002.98002.79002.88002.86682,330,500
Nov 5, 20243.33003.35002.67002.83002.81706,283,800
Nov 4, 20243.46003.60003.46003.52003.50391,248,100
Nov 1, 20243.62003.66003.42003.47003.4541614,300
Oct 31, 20243.57003.66003.53003.57003.5536830,800
Oct 30, 20243.57003.71003.55003.58003.5636567,000
Oct 29, 20243.44003.60003.40003.59003.5735648,300
Oct 28, 2024 0.0100 Dividend
Oct 28, 20243.40003.50003.40003.47003.4541605,700
Oct 25, 20243.50003.52003.40003.40003.3744427,500
Oct 24, 20243.40003.49003.32003.46003.43401,093,600
Oct 23, 20243.50003.50003.34003.37003.34471,067,000
Oct 22, 20243.51003.58003.45003.50003.4737808,300
Oct 21, 20243.68003.72003.51003.52003.4935680,300
Oct 18, 20243.73003.81003.68003.70003.6722508,800
Oct 17, 20243.80003.80003.65003.72003.6920679,800
Oct 16, 20243.60003.83003.54003.79003.7615694,500
Oct 15, 20243.50003.63003.46003.57003.54321,725,700
Oct 14, 20243.65003.65003.47003.51003.4836795,500
Oct 11, 20243.63003.82003.63003.68003.6523574,300
Oct 10, 20243.69003.75003.62003.64003.6126664,500
Oct 9, 20243.84003.85003.75003.77003.74171,088,500
Oct 8, 20243.73003.85003.71003.83003.80121,664,800
Oct 7, 20243.87003.87003.72003.74003.7119609,900
Oct 4, 20243.96003.96003.85003.90003.8707469,300
Oct 3, 20244.00004.01003.86003.90003.8707675,400
Oct 2, 20244.07004.22004.01004.04004.00961,012,900
Oct 1, 20244.17004.21004.08004.13004.09901,097,800
Sep 30, 20243.90004.24003.90004.19004.15854,239,900
Sep 27, 20243.78003.81003.70003.77003.7417654,200
Sep 26, 20243.83003.86003.70003.73003.7020672,800
Sep 25, 20243.98004.00003.78003.78003.7516752,500
Sep 24, 20243.82004.00003.82004.00003.96991,520,600
Sep 23, 20243.78003.93003.73003.77003.74171,100,900
Sep 20, 20243.81003.90003.68003.73003.70205,968,500
Sep 19, 20243.88003.92003.66003.87003.84091,148,300
Sep 18, 20243.70003.91003.66003.74003.7119945,000
Sep 17, 20243.61003.72003.49003.68003.65231,342,400
Sep 16, 20243.55003.61003.52003.57003.5432853,300
Sep 13, 20243.53003.59003.47003.55003.5233767,500
Sep 12, 20243.36003.48003.29003.47003.4439450,200
Sep 11, 20243.24003.35003.20003.35003.3248604,500
Sep 10, 20243.23003.36003.13003.28003.2554457,900
Sep 9, 20243.23003.26003.19003.23003.2057428,600
Sep 6, 20243.26003.27003.18003.21003.1859575,400
Sep 5, 20243.33003.41003.24003.26003.2355355,300
Sep 4, 20243.36003.45003.27003.29003.2653508,800
Sep 3, 20243.45003.49003.34003.36003.3347517,500
Aug 30, 20243.52003.61003.40003.48003.4538536,200
Aug 29, 20243.52003.54003.46003.48003.4538424,000
Aug 28, 20243.60003.66003.45003.51003.4836506,600
Aug 27, 20243.51003.68003.49003.62003.5928491,600
Aug 26, 20243.52003.60003.43003.58003.5531727,800
Aug 23, 20243.26003.55003.23003.50003.47371,251,400
Aug 22, 20243.25003.27003.17003.21003.1859649,700
Aug 21, 20243.19003.28003.12003.27003.2454607,000
Aug 20, 20243.25003.25003.17003.18003.1561394,600
Aug 19, 20243.17003.26003.17003.25003.2256471,600
Aug 16, 20243.19003.23003.15003.17003.1462364,100
Aug 15, 20243.16003.24003.10003.19003.1660799,200
Aug 14, 20243.14003.16003.04003.10003.0767577,200
Aug 13, 20243.15003.17003.05003.14003.1164525,600
Aug 12, 20243.13003.13003.00003.09003.0668867,300
Aug 9, 20243.12003.15003.08003.13003.1065758,000
Aug 8, 20243.10003.14003.02003.11003.0866647,100
Aug 7, 20243.24003.24003.04003.05003.0271816,600
Aug 6, 20243.11003.24003.05003.15003.12631,067,000
Aug 5, 20243.05003.17002.98003.11003.08661,163,100
Aug 2, 20243.09003.31002.91003.25003.22561,070,700
Aug 1, 20243.35003.40003.24003.29003.26531,493,100
Jul 31, 20243.35003.43003.33003.34003.3149984,600
Jul 30, 20243.41003.45003.32003.34003.3149491,600
Jul 29, 20243.39003.41003.32003.38003.3546789,400
Jul 26, 20243.44003.45003.36003.38003.3546898,100
Jul 25, 20243.30003.46003.23003.37003.3447777,700
Jul 24, 20243.36003.42003.29003.30003.2752692,000
Jul 23, 20243.16003.45003.12003.39003.36452,920,300
Jul 22, 2024 0.0100 Dividend
Jul 22, 20243.15003.21003.08003.18003.1561630,300
Jul 19, 20243.14003.27003.12003.15003.1164728,100
Jul 18, 20243.34003.34003.10003.12003.0867751,000
Jul 17, 20243.38003.43003.32003.36003.32421,851,200
Jul 16, 20243.37003.49003.34003.43003.39341,168,600
Jul 15, 20243.40003.40003.26003.35003.3143767,500
Jul 12, 20243.49003.50003.34003.36003.3242804,200
Jul 11, 20243.30003.42003.24003.42003.38351,508,100
Jul 10, 20243.16003.18003.12003.15003.1164546,900
Jul 9, 20243.21003.21003.09003.15003.1164784,600
Jul 8, 20243.19003.29003.14003.22003.1857676,000
Jul 5, 20243.17003.21003.12003.20003.1659477,700
Jul 3, 20243.24003.24003.12003.17003.1362401,900
Jul 2, 20243.03003.22002.99003.18003.1461848,100
Jul 1, 20243.09003.11002.96003.01002.9779996,000
Jun 28, 20242.98003.06002.93003.05003.01753,498,500
Jun 27, 20242.73002.97002.70002.97002.9383997,700
Jun 26, 20242.67002.74002.66002.70002.6712885,100
Jun 25, 20242.70002.74002.65002.73002.7009689,900
Jun 24, 20242.66002.77002.65002.71002.6811869,100
Jun 21, 20242.82002.82002.55002.62002.59214,459,500
Jun 20, 20242.80002.88002.79002.83002.7998556,500
Jun 18, 20242.80002.84002.73002.81002.7800596,800
Jun 17, 20242.77002.87002.75002.81002.7800747,600
Jun 14, 20242.72002.84002.64002.82002.78991,294,900
Jun 13, 20242.92002.94002.75002.77002.7405919,100
Jun 12, 20242.92003.02002.80002.93002.89871,179,200
Jun 11, 20242.70002.80002.64002.80002.7701668,300
Jun 10, 20242.74002.84002.70002.76002.7306771,100
Jun 7, 20242.90002.99002.75002.78002.75031,153,300
Jun 6, 20242.98003.02002.93002.93002.89871,088,900
Jun 5, 20242.78003.01002.77002.98002.94821,295,800
Jun 4, 20242.49002.76002.49002.75002.72071,133,100
Jun 3, 20242.48002.56002.42002.52002.4931967,400
May 31, 20242.35002.48002.34002.43002.4041904,200
May 30, 20242.34002.34002.30002.34002.3150513,900
May 29, 20242.35002.36002.29002.29002.2656809,300
May 28, 20242.34002.43002.30002.41002.38431,179,000
May 24, 20242.32002.32002.27002.30002.2755515,000
May 23, 20242.39002.39002.29002.29002.2656942,200
May 22, 20242.38002.47002.37002.38002.3546613,500
May 21, 20242.35002.40002.34002.39002.3645942,600
May 20, 20242.37002.43002.32002.35002.3249740,700
May 17, 20242.43002.43002.35002.37002.3447532,300
May 16, 20242.38002.41002.35002.39002.3645647,400
May 15, 20242.68002.71002.37002.38002.3546721,800
May 14, 20242.44002.60002.44002.60002.57231,813,400
May 13, 20242.33002.42002.32002.39002.3645915,700
May 10, 20242.35002.41002.27002.27002.2458719,900
May 9, 20242.23002.34002.22002.32002.2953700,200
May 8, 20242.26002.29002.19002.22002.1963884,200
May 7, 20242.46002.53002.31002.31002.28541,122,300
May 6, 20242.66002.68002.50002.56002.5327503,200
May 3, 20242.48002.65002.44002.62002.5921913,200
May 2, 20242.42002.44002.36002.42002.3942683,500
May 1, 20242.37002.47002.27002.36002.3348761,900
Apr 30, 20242.37002.41002.32002.36002.3348652,200
Apr 29, 20242.45002.52002.39002.40002.3744602,100
Apr 26, 20242.40002.46002.40002.43002.4041460,600
Apr 25, 20242.34002.40002.34002.38002.3546710,400
Apr 24, 20242.38002.44002.35002.41002.3843655,900
Apr 23, 20242.43002.52002.40002.41002.3843517,000
Apr 22, 20242.41002.44002.37002.43002.4041660,800
Apr 19, 2024 0.0100 Dividend
Apr 19, 20242.34002.42002.32002.41002.3843743,100
Apr 18, 20242.35002.47002.34002.36002.3249744,200
Apr 17, 20242.37002.42002.34002.35002.3151535,600
Apr 16, 20242.52002.52002.36002.36002.3249621,600
Apr 15, 20242.52002.55002.47002.54002.5023752,400
Apr 12, 20242.61002.62002.51002.53002.4924518,500
Apr 11, 20242.59002.67002.52002.61002.5712727,200
Apr 10, 20242.64002.64002.51002.59002.5515970,100
Apr 9, 20242.74002.81002.69002.74002.6993511,600
Apr 8, 20242.58002.71002.58002.71002.6697676,600
Apr 5, 20242.48002.64002.48002.59002.5515657,100
Apr 4, 20242.47002.64002.46002.52002.48261,071,400
Apr 3, 20242.27002.43002.26002.43002.3939754,000
Apr 2, 20242.34002.35002.25002.30002.2658903,300
Apr 1, 20242.50002.50002.34002.35002.3151672,200
Mar 28, 20242.40002.46002.39002.46002.42351,042,900
Mar 27, 20242.36002.45002.33002.41002.37421,798,000
Mar 26, 20242.46002.48002.34002.35002.3151807,900
Mar 25, 20242.58002.62002.43002.43002.3939729,400
Mar 22, 20242.65002.69002.59002.59002.55151,345,500
Mar 21, 20242.54002.63002.50002.62002.58111,866,600
Mar 20, 20242.32002.52002.31002.49002.45301,317,000
Mar 19, 20242.38002.42002.31002.35002.31511,609,300
Mar 18, 20242.46002.53002.39002.42002.38401,233,100
Mar 15, 20242.50002.59002.43002.45002.41367,543,200
Mar 14, 20242.55002.57002.45002.53002.49241,381,900
Mar 13, 20242.65002.68002.58002.59002.55151,117,200
Mar 12, 20242.67002.71002.60002.65002.61061,359,100
Mar 11, 20242.81002.81002.66002.71002.6697961,000
Mar 8, 20242.83002.87002.73002.79002.74851,985,800

Related Tickers

HR Healthcare Realty Trust Incorporated
16.79
+1.70%
 
LTC LTC Properties, Inc.
36.09
+0.92%
 
NWHUF NorthWest Healthcare Properties Real Estate Investment Trust
3.3000
0.00%
 
DOC Healthpeak Properties, Inc.
20.51
+1.89%
 
STRW Strawberry Fields REIT, Inc.
12.22
+1.50%
 
MPW Medical Properties Trust, Inc.
6.02
+6.55%
 
CHCT Community Healthcare Trust Incorporated
18.49
-0.75%
 
COFB.BR Cofinimmo SA
60.20
+1.78%
 
WELL Welltower Inc.
147.45
-1.02%
 
OHI Omega Healthcare Investors, Inc.
36.89
+2.50%