NasdaqGS - Nasdaq Real Time Price USD

Diversified Healthcare Trust - (DHCNI)

16.03
+0.26
+(1.65%)
At close: June 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202515.9216.0515.8916.0316.0320,800
Jun 6, 202515.8715.9815.7015.7715.7717,900
Jun 5, 202515.9416.0015.9415.9715.973,200
Jun 4, 202516.0016.0515.9715.9715.977,500
Jun 3, 202515.9216.0515.8816.0316.0313,900
Jun 2, 202516.0016.1515.9615.9615.964,400
May 30, 202515.6316.4715.5216.4616.4664,300
May 29, 202515.4615.7615.0815.7115.7117,000
May 28, 202515.5415.5915.5015.5915.5914,800
May 27, 202515.5215.6015.3315.6015.607,700
May 23, 202515.0515.3015.0515.3015.30700
May 22, 202515.4015.5015.3515.4115.414,900
May 21, 202515.3315.5515.3315.5015.5010,800
May 20, 202515.4015.5815.3115.5015.503,800
May 19, 202515.2515.5915.2515.5415.549,600
May 16, 202515.3115.4015.2215.2815.2823,400
May 15, 202515.1415.4015.0015.3515.355,900
May 14, 202514.9515.1914.9515.1915.195,300
May 13, 202514.7015.3314.7015.0015.0012,100
May 12, 202514.7115.6614.7115.0315.0311,800
May 9, 202514.8414.8414.6914.6914.691,700
May 8, 202514.8215.6914.3614.7014.7014,000
May 7, 202514.7015.3014.6214.7114.715,100
May 6, 202513.9214.7113.9214.5014.5033,400
May 5, 202513.4013.8313.4013.4513.453,900
May 2, 202514.0014.0013.4313.4413.443,600
May 1, 202513.8314.2513.5313.5613.565,900
Apr 30, 202513.8514.1713.4213.4713.477,500
Apr 29, 202513.9513.9513.6513.6813.682,800
Apr 28, 202513.6914.0013.5913.5913.5928,000
Apr 25, 202513.5914.0813.3914.0814.0811,000
Apr 24, 202513.3814.2413.3813.5613.5620,900
Apr 23, 202513.4613.7813.1913.3813.3817,900
Apr 22, 202513.1413.4413.1413.4413.447,800
Apr 21, 202513.2013.2712.7913.0513.056,100
Apr 17, 202513.9013.9013.2613.2813.283,800
Apr 16, 202513.6613.7813.6513.6613.666,400
Apr 15, 2025 0.352 Dividend
Apr 15, 202513.8013.8413.5513.6513.6531,700
Apr 14, 202513.6714.0413.6713.8113.4611,000
Apr 11, 202513.9113.9613.5813.7013.3551,100
Apr 10, 202513.8913.9913.6713.9713.6110,400
Apr 9, 202513.7014.6213.5614.3413.9711,300
Apr 8, 202513.6914.3813.4813.6013.2536,000
Apr 7, 202513.6013.8313.6013.6613.3127,600
Apr 4, 202513.7313.9313.5013.8913.5428,000
Apr 3, 202513.6914.0013.6914.0013.6410,500
Apr 2, 202513.6513.9613.5513.8313.4841,300
Apr 1, 202513.3614.0013.3613.7913.4441,800
Mar 31, 202513.4914.0112.9813.3012.96132,900
Mar 28, 202514.0914.3814.0014.0913.736,600
Mar 27, 202514.3814.4114.0514.0913.7326,800
Mar 26, 202514.2314.4614.2214.2213.868,400
Mar 25, 202514.0914.3614.0914.2613.902,000
Mar 24, 202514.2214.5214.1814.4414.0717,200
Mar 21, 202514.6714.6714.1014.3513.987,500
Mar 20, 202514.0614.6514.0614.6514.281,500
Mar 19, 202514.4314.4414.1414.1513.793,800
Mar 18, 202514.3014.5814.2714.5814.214,800
Mar 17, 202514.3714.4914.2614.2813.921,800
Mar 14, 202514.3814.6714.1114.2913.9319,000
Mar 13, 202514.5414.6614.5214.6614.294,500
Mar 12, 202514.5014.7514.0014.5414.174,600
Mar 11, 202514.6114.6414.5114.6014.235,100
Mar 10, 202514.7514.7514.5914.6814.3130,200
Mar 7, 202514.8114.9714.7914.7914.413,800
Mar 6, 202514.8015.0214.7114.9714.595,800
Mar 5, 202514.8015.2414.8015.2314.846,700
Mar 4, 202514.8014.9514.5314.8714.4912,600
Mar 3, 202514.8114.8114.7014.8014.424,800
Feb 28, 202514.9114.9514.5314.8114.4316,400
Feb 27, 202514.6514.8314.5314.6714.304,000
Feb 26, 202514.6514.6914.5914.6714.3020,900
Feb 25, 202514.7014.8414.5014.6614.2974,300
Feb 24, 202514.5914.7214.5414.7014.3341,300
Feb 21, 202514.6914.7514.5214.6814.317,300
Feb 20, 202514.6014.7014.6014.6414.2720,400
Feb 19, 202514.6814.8014.6314.6714.3019,700
Feb 18, 202514.7414.7514.6214.7014.3312,800
Feb 14, 202514.5814.7514.5614.7514.3717,800
Feb 13, 202514.7414.7414.6314.6714.305,600
Feb 12, 202514.5714.7514.5714.7214.3412,600
Feb 11, 202514.5614.7514.5614.7514.3724,800
Feb 10, 202514.7014.7014.6014.6214.259,200
Feb 7, 202514.7314.7414.5014.6714.3025,000
Feb 6, 202514.6514.7514.6014.7214.3419,300
Feb 5, 202514.6014.8414.6014.7414.3625,200
Feb 4, 202514.6914.7014.6014.6414.2717,700
Feb 3, 202514.7014.9014.6614.6614.2921,900
Jan 31, 202514.7114.9014.6514.6514.2889,600
Jan 30, 202514.7214.8014.4814.7014.3330,400
Jan 29, 202514.5214.7414.5214.7414.3618,600
Jan 28, 202514.6714.7114.5514.7014.3328,800
Jan 27, 202514.6514.9614.6514.7014.3379,300
Jan 24, 202514.4314.8014.3614.8014.4250,700
Jan 23, 202514.3014.5014.3014.4514.0811,300
Jan 22, 202514.6714.8514.5014.6314.2637,500
Jan 21, 202514.6414.6814.5514.6514.2815,100
Jan 17, 202514.6614.7114.6214.6414.2722,100
Jan 16, 202514.7014.7314.6214.6414.278,800
Jan 15, 2025 0.352 Dividend
Jan 15, 202514.8815.0014.5014.7014.3353,900
Jan 14, 202514.6614.9514.6614.8514.1312,900
Jan 13, 202514.7614.8014.5814.7114.0012,000
Jan 10, 202514.6414.9014.5914.8014.0826,400
Jan 8, 202514.7614.9014.7314.8914.1713,900
Jan 7, 202515.0915.0914.7814.9214.2013,000
Jan 6, 202515.0515.2814.8714.9514.2219,900
Jan 3, 202515.0515.0514.8815.0014.2712,000
Jan 2, 202515.3415.4614.8815.0014.2736,600
Dec 31, 202415.1015.8715.1015.5914.83369,200
Dec 30, 202414.9415.3414.7215.3014.5632,100
Dec 27, 202415.0815.0814.9214.9614.2312,500
Dec 26, 202415.0315.0514.8915.0514.325,800
Dec 24, 202415.0115.0514.9315.0514.3213,100
Dec 23, 202415.1415.1414.8014.9414.219,200
Dec 20, 202414.9915.1914.9915.0914.3639,600
Dec 19, 202414.7214.9014.5414.8714.1515,100
Dec 18, 202415.1015.5014.6314.8914.1712,000
Dec 17, 202415.0515.2115.0015.2014.4616,900
Dec 16, 202415.1915.2414.8815.1114.3855,100
Dec 13, 202415.2915.3815.1215.2314.4910,700
Dec 12, 202415.3315.5015.1515.4114.666,000
Dec 11, 202415.7115.8615.3215.5014.7529,300
Dec 10, 202415.7515.7515.5115.6714.916,400
Dec 9, 202415.4715.7815.4715.6914.9377,100
Dec 6, 202415.6715.8215.6115.6714.9148,000
Dec 5, 202415.2615.7015.2315.6314.8724,700
Dec 4, 202415.3015.3515.1215.2714.538,700
Dec 3, 202415.4215.9015.2015.3014.5630,600
Dec 2, 202414.9115.3014.9115.1314.3920,500
Nov 29, 202414.9615.7414.8614.8614.14153,600
Nov 27, 202414.6215.0814.6215.0814.3512,700
Nov 26, 202414.7514.7514.6014.6413.9319,800
Nov 25, 202415.0015.0014.7514.7814.067,100
Nov 22, 202414.9514.9614.6814.8314.118,800
Nov 21, 202414.8215.0514.6814.6813.9715,500
Nov 20, 202414.5114.9414.5114.5913.8812,100
Nov 19, 202414.5514.9414.3614.5813.8714,000
Nov 18, 202415.2815.7914.9214.9214.2019,000
Nov 15, 202415.3515.5415.2315.2814.545,100
Nov 14, 202415.6515.6515.2815.3014.568,400
Nov 13, 202415.4015.6215.1615.6214.8620,000
Nov 12, 202415.5215.8415.2015.2114.4713,700
Nov 11, 202415.7215.7215.4015.5514.799,500
Nov 8, 202415.5915.8315.4515.7314.97299,700
Nov 7, 202415.0615.7515.0615.4414.6924,200
Nov 6, 202415.6815.6815.0015.0814.3520,600
Nov 5, 202415.4515.8615.0515.5514.7983,800
Nov 4, 202415.6416.0115.6415.8815.1130,200
Nov 1, 202415.9516.3415.8115.8115.0437,300
Oct 31, 202415.6216.1015.3616.0015.2238,200
Oct 30, 202415.3615.5514.8815.5514.7918,300
Oct 29, 202415.2515.5015.1015.4914.744,600
Oct 28, 202415.2415.2615.2115.2514.5129,600
Oct 25, 202415.5315.6415.2715.2714.5317,400
Oct 24, 202416.1216.1215.5615.6414.8813,600
Oct 23, 202416.4016.4015.8115.9915.215,600
Oct 22, 202416.2016.5716.1816.5015.709,900
Oct 21, 202416.3316.5016.2816.3215.5310,800
Oct 18, 202416.4716.5916.3316.5915.7810,200
Oct 17, 202416.5216.6016.3516.5915.789,100
Oct 16, 202416.7017.4616.7016.7415.9348,700
Oct 15, 2024 0.352 Dividend
Oct 15, 202416.4316.7316.3616.6915.8851,900
Oct 14, 202416.4716.6816.4716.6815.5313,700
Oct 11, 202416.6016.6116.4016.6015.4626,500
Oct 10, 202416.5816.6316.5416.5815.4453,200
Oct 9, 202416.3516.5816.3516.5815.4417,000
Oct 8, 202416.1916.5816.1916.5815.446,400
Oct 7, 202416.4216.4216.1116.2815.1613,000
Oct 4, 202415.3416.6115.3416.5515.41287,800
Oct 3, 202416.4516.6316.4516.6315.4910,100
Oct 2, 202416.4716.7016.4616.5015.3715,300
Oct 1, 202416.6016.6316.4516.5715.4329,200
Sep 30, 202416.7816.9516.3916.7115.5653,700
Sep 27, 202416.8616.9116.7616.7715.629,200
Sep 26, 202416.9016.9316.7916.9015.746,500
Sep 25, 202416.9216.9916.8816.9915.8229,600
Sep 24, 202416.9617.1016.9017.0915.9229,200
Sep 23, 202416.4317.1016.4317.0315.8641,400
Sep 20, 202416.4116.8615.7916.7915.6415,500
Sep 19, 202415.5016.5015.4916.4915.3629,800
Sep 18, 202415.1715.6015.0715.4514.397,700
Sep 17, 202414.9515.1714.9515.1714.1345,600
Sep 16, 202414.9014.9414.8014.9413.9129,500
Sep 13, 202414.8214.9114.8014.9013.8814,600
Sep 12, 202414.6914.8514.6914.8313.8117,300
Sep 11, 202414.7114.8514.6114.8213.8012,200
Sep 10, 202414.8314.8814.7414.8213.8021,000
Sep 9, 202414.6514.9014.6414.8513.8328,500
Sep 6, 202414.5714.7414.4514.7013.6917,900
Sep 5, 202414.5814.7214.5114.5713.5712,400
Sep 4, 202414.3314.5514.3314.5013.504,300
Sep 3, 202414.4614.6014.3914.3913.4011,500
Aug 30, 202414.6114.6814.3314.5013.50119,200
Aug 29, 202414.5714.7714.4714.7413.739,300
Aug 28, 202414.3814.9014.3214.5413.546,200
Aug 27, 202414.1514.5514.1514.4413.4510,900
Aug 26, 202414.2514.4014.1614.3513.3628,700
Aug 23, 202414.1414.3114.0314.2513.2718,900
Aug 22, 202414.0914.1514.0314.1213.1513,100
Aug 21, 202414.1514.1814.0414.1313.1622,800
Aug 20, 202414.0114.1614.0114.1513.1819,800
Aug 19, 202414.0914.1514.0114.1513.1817,500
Aug 16, 202414.2114.2214.1314.1313.1621,000
Aug 15, 202414.1314.4114.1314.2813.309,500
Aug 14, 202414.2014.3014.0514.2513.2728,000
Aug 13, 202413.8713.9913.8713.9813.026,300
Aug 12, 202413.9413.9413.8513.9312.978,900
Aug 9, 202413.8414.0113.5813.9412.9832,800
Aug 8, 202414.1914.1913.4913.9012.9515,500
Aug 7, 202413.7513.8513.6313.6312.696,500
Aug 6, 202413.9314.0013.5013.6512.7111,800
Aug 5, 202413.5013.8113.5013.7312.792,500
Aug 2, 202414.1414.4013.9714.0513.0929,200
Aug 1, 202413.9114.1613.7914.1013.1327,100
Jul 31, 202413.8914.0813.5913.6312.6940,300
Jul 30, 202413.8013.8113.6913.7912.842,300
Jul 29, 202413.7214.0813.7213.8012.8510,400
Jul 26, 202414.0314.1413.8814.0613.096,600
Jul 25, 202414.0314.1913.9113.9913.0322,400
Jul 24, 202414.0414.0713.7313.9613.005,700
Jul 23, 202414.1714.1914.0514.0913.1219,500
Jul 22, 202414.1114.2813.8614.1113.1415,100
Jul 19, 202414.2014.2013.9514.1313.165,600
Jul 18, 202413.8514.2113.8214.2113.2312,900
Jul 17, 202413.8914.0413.6214.0313.0713,000
Jul 16, 202413.7714.1213.7314.0213.0624,400
Jul 15, 2024 0.352 Dividend
Jul 15, 202413.6014.0013.6013.9312.9717,300
Jul 12, 202414.2314.4213.8614.0812.7935,100
Jul 11, 202414.4114.5514.1014.2612.9527,200
Jul 10, 202413.8014.0413.7513.9912.704,800
Jul 9, 202414.0014.0113.8013.8212.555,200
Jul 8, 202414.2614.3013.7513.9612.6827,800
Jul 5, 202413.9514.5113.8214.4113.0932,700
Jul 3, 202413.6214.0013.6214.0012.7125,700
Jul 2, 202413.2313.7513.2313.7312.4727,400
Jul 1, 202412.8013.2012.8013.1811.9745,700
Jun 28, 202413.0313.3312.5112.6911.52341,100
Jun 27, 202413.6813.7512.8613.1911.9889,600
Jun 26, 202414.1014.1012.9813.1011.90122,400
Jun 25, 202414.2814.3114.0514.0712.788,500
Jun 24, 202413.8014.3613.8014.3112.999,100
Jun 21, 202414.2514.6414.2514.3012.9917,700
Jun 20, 202414.2514.5214.1214.2512.943,700
Jun 18, 202414.1214.3514.0714.3413.0217,600
Jun 17, 202414.2914.3014.1914.1912.894,400
Jun 14, 202414.0714.2614.0314.1512.855,400
Jun 13, 202414.2514.8514.2514.2512.948,300
Jun 12, 202414.1614.5514.1014.5513.2111,600
Jun 11, 202413.0214.3013.0213.9812.699,600
Jun 10, 202414.1514.2913.6714.2912.9810,500