NASDAQ : DHC
Diversified Healthcare Trust — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 7.78 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Diversified Healthcare Trust (DHC) closed at 7.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.8 | 7.83 | 7.62 | 7.74 | 1,501,048 | -0.51% |
| 2026-10-30 | 8 | 8.02 | 7.68 | 7.78 | 1,646,250 | -2.38% |
| 2026-10-29 | 7.91 | 7.995 | 7.79 | 7.97 | 1,630,135 | +2.18% |
| 2026-10-28 | 7.79 | 7.835 | 7.55 | 7.8 | 2,846,852 | +0.52% |
| 2026-10-27 | 7.78 | 7.79 | 7.645 | 7.76 | 1,406,436 | -0.39% |
| 2026-10-26 | 7.83 | 7.91 | 7.755 | 7.79 | 854,077 | -0.89% |
| 2026-10-23 | 7.93 | 8.01 | 7.73 | 7.86 | 1,421,493 | -0.13% |
| 2026-10-22 | 7.74 | 7.905 | 7.65 | 7.87 | 1,718,870 | +2.34% |
| 2026-10-21 | 7.78 | 7.795 | 7.64 | 7.69 | 1,439,634 | -0.39% |
| 2026-10-20 | 7.41 | 7.74 | 7.36 | 7.72 | 998,097 | +4.75% |
| 2026-10-19 | 7.57 | 7.59 | 7.33 | 7.37 | 1,370,474 | -2.77% |
| 2026-10-16 | 7.63 | 7.71 | 7.545 | 7.59 | 1,202,998 | -0.26% |
| 2026-10-15 | 7.57 | 7.63 | 7.495 | 7.61 | 1,042,724 | +1.87% |
| 2026-10-14 | 7.58 | 7.67 | 7.435 | 7.47 | 2,098,589 | -1.97% |
| 2026-10-13 | 7.72 | 7.72 | 7.55 | 7.62 | 2,544,817 | +0.00% |
| 2026-10-12 | 7.47 | 7.69 | 7.43 | 7.62 | 1,599,615 | +1.60% |
| 2026-10-09 | 7.58 | 7.78 | 7.45 | 7.5 | 1,745,289 | -0.66% |
| 2026-10-08 | 7.48 | 7.64 | 7.39 | 7.55 | 2,935,925 | +0.40% |
| 2026-10-07 | 7.55 | 7.62 | 7.5 | 7.52 | 3,003,933 | -0.79% |
| 2026-10-06 | 7.59 | 7.67 | 7.45 | 7.58 | 1,830,786 | +0.53% |
| 2026-10-05 | 7.71 | 7.75 | 7.495 | 7.54 | 1,641,774 | -2.46% |
| 2026-10-02 | 7.86 | 7.95 | 7.685 | 7.73 | 1,910,089 | -0.13% |
| 2026-10-01 | 7.82 | 7.9 | 7.505 | 7.74 | 2,405,689 | -1.40% |
| 2026-09-30 | 7.93 | 7.94 | 7.77 | 7.85 | 2,480,620 | -1.01% |
| 2026-09-29 | 7.95 | 8.07 | 7.905 | 7.93 | 1,865,885 | -0.38% |
| 2026-09-28 | 8.06 | 8.12 | 7.91 | 7.96 | 1,538,412 | -2.09% |
| 2026-09-25 | 8.18 | 8.18 | 7.972 | 8.13 | 1,766,987 | +0.12% |
| 2026-09-24 | 8.12 | 8.26 | 8 | 8.12 | 2,291,465 | -0.12% |
| 2026-09-23 | 8.1 | 8.231 | 7.95 | 8.13 | 2,082,596 | -0.49% |
| 2026-09-22 | 8.07 | 8.28 | 8.06 | 8.17 | 2,396,332 | +0.62% |
| 2026-09-21 | 8.05 | 8.19 | 8 | 8.12 | 2,076,118 | +1.37% |
| 2026-09-18 | 8.05 | 8.06 | 7.785 | 8.01 | 4,773,503 | -1.48% |
| 2026-09-17 | 8.05 | 8.175 | 8.025 | 8.13 | 2,327,183 | +2.39% |
| 2026-09-16 | 7.92 | 8.03 | 7.77 | 7.94 | 2,111,759 | +1.53% |
| 2026-09-15 | 7.65 | 7.83 | 7.6 | 7.82 | 1,921,505 | +1.82% |
| 2026-09-14 | 7.53 | 7.7 | 7.46 | 7.68 | 1,605,373 | +2.40% |
| 2026-09-11 | 7.61 | 7.65 | 7.46 | 7.5 | 1,532,706 | -0.53% |
| 2026-09-10 | 7.49 | 7.6 | 7.47 | 7.54 | 2,225,758 | +0.40% |
| 2026-09-09 | 7.51 | 7.55 | 7.425 | 7.51 | 2,077,289 | -1.18% |
| 2026-09-08 | 7.47 | 7.705 | 7.435 | 7.6 | 2,767,684 | +1.20% |
| 2026-09-04 | 7.6 | 7.75 | 7.42 | 7.51 | 1,012,550 | -2.09% |
| 2026-09-03 | 7.68 | 7.858 | 7.595 | 7.67 | 674,169 | +0.26% |
| 2026-09-02 | 7.67 | 7.8 | 7.55 | 7.65 | 1,191,801 | +0.26% |
| 2026-09-01 | 7.52 | 7.765 | 7.52 | 7.63 | 1,243,282 | +0.79% |
| 2026-08-31 | 7.55 | 7.63 | 7.5 | 7.57 | 1,497,412 | -1.05% |
| 2026-08-28 | 7.88 | 7.93 | 7.63 | 7.65 | 1,260,354 | -2.55% |
| 2026-08-27 | 8.02 | 8.12 | 7.78 | 7.85 | 1,017,240 | -2.36% |
| 2026-08-26 | 8.08 | 8.12 | 7.94 | 8.04 | 1,137,933 | -0.50% |
| 2026-08-25 | 8.02 | 8.095 | 7.98 | 8.08 | 872,149 | +1.00% |
| 2026-08-24 | 8.03 | 8.15 | 7.93 | 8 | 1,029,630 | -0.25% |
| 2026-08-21 | 8.18 | 8.26 | 7.89 | 8.02 | 964,672 | -0.62% |
| 2026-08-20 | 7.98 | 8.105 | 7.944 | 8.07 | 1,130,405 | -0.37% |
| 2026-08-19 | 8.07 | 8.29 | 8.06 | 8.1 | 1,029,174 | +1.50% |
| 2026-08-18 | 8.3 | 8.36 | 7.97 | 7.98 | 1,207,918 | -3.74% |
| 2026-08-17 | 8.002 | 8.49 | 8.002 | 8.29 | 1,351,254 | -1.07% |
| 2026-08-14 | 8.38 | 8.5 | 8.325 | 8.38 | 1,117,012 | +0.12% |
| 2026-08-13 | 8.43 | 8.555 | 8.33 | 8.37 | 1,823,870 | +0.48% |
| 2026-08-12 | 8.28 | 8.425 | 8.25 | 8.33 | 1,918,155 | +2.08% |
| 2026-08-11 | 8.46 | 8.48 | 8.09 | 8.16 | 3,319,876 | -2.97% |
| 2026-08-10 | 8.73 | 8.755 | 8.285 | 8.41 | 3,015,254 | -4.65% |
| 2026-08-07 | 8.75 | 8.975 | 8.71 | 8.82 | 1,549,872 | +1.15% |
| 2026-08-06 | 9.15 | 9.24 | 8.71 | 8.72 | 2,337,765 | -4.80% |
| 2026-08-05 | 8.86 | 9.325 | 8.725 | 9.16 | 3,443,617 | +4.09% |
| 2026-08-04 | 8.7 | 9.06 | 8.31 | 8.8 | 4,581,948 | -0.11% |
| 2026-08-03 | 9.37 | 9.37 | 8.72 | 8.81 | 2,324,018 | -1.01% |
| 2026-07-31 | 8.91 | 9.008 | 8.745 | 8.9 | 1,169,975 | -0.78% |
| 2026-07-30 | 9.04 | 9.13 | 8.865 | 8.97 | 1,281,386 | +0.90% |
| 2026-07-29 | 9.18 | 9.28 | 8.87 | 8.89 | 1,212,731 | -3.68% |
| 2026-07-28 | 9.46 | 9.48 | 9.08 | 9.23 | 1,552,963 | -1.91% |
| 2026-07-27 | 9.37 | 9.42 | 9.25 | 9.41 | 1,146,664 | +0.75% |
| 2026-07-24 | 9.32 | 9.44 | 9.235 | 9.34 | 875,468 | +1.08% |
| 2026-07-23 | 9.17 | 9.37 | 9.17 | 9.24 | 1,093,708 | -0.43% |
| 2026-07-22 | 9.6 | 9.66 | 9.195 | 9.28 | 1,239,806 | -3.73% |
| 2026-07-21 | 9.19 | 9.64 | 9.171 | 9.64 | 2,094,368 | +5.93% |
| 2026-07-20 | 9.16 | 9.29 | 8.96 | 9.1 | 1,446,930 | -0.55% |
| 2026-07-17 | 9.21 | 9.32 | 9.12 | 9.16 | 1,402,797 | -0.65% |
| 2026-07-16 | 8.94 | 9.255 | 8.905 | 9.22 | 1,336,033 | +3.25% |
| 2026-07-15 | 8.93 | 8.98 | 8.77 | 8.93 | 1,093,384 | +0.22% |
| 2026-07-14 | 8.87 | 8.99 | 8.765 | 8.91 | 1,374,560 | +1.83% |
| 2026-07-13 | 8.76 | 8.97 | 8.7 | 8.75 | 816,461 | -0.11% |
| 2026-07-10 | 9.01 | 9.09 | 8.67 | 8.76 | 930,288 | -3.31% |
| 2026-07-09 | 9.15 | 9.215 | 8.98 | 9.06 | 1,063,677 | +0.33% |
| 2026-07-08 | 9.19 | 9.275 | 8.92 | 9.03 | 1,572,034 | -1.85% |
| 2026-07-07 | 9.17 | 9.32 | 9.105 | 9.2 | 1,503,459 | +1.32% |
| 2026-07-06 | 9.21 | 9.37 | 9.025 | 9.08 | 931,662 | -1.63% |
| 2026-07-02 | 9.26 | 9.44 | 9.11 | 9.23 | 1,268,212 | -0.11% |
| 2026-07-01 | 9.35 | 9.47 | 9.19 | 9.24 | 1,232,024 | -0.65% |
| 2026-06-30 | 9.65 | 9.66 | 9.275 | 9.3 | 2,175,693 | -3.23% |
| 2026-06-29 | 9.46 | 9.62 | 9.355 | 9.61 | 2,059,609 | +1.26% |
| 2026-06-26 | 9.41 | 9.625 | 9.32 | 9.49 | 5,361,923 | +0.64% |
| 2026-06-25 | 9.27 | 9.435 | 9.21 | 9.43 | 1,559,834 | +0.75% |
| 2026-06-24 | 9.12 | 9.48 | 9.11 | 9.36 | 1,891,270 | +2.41% |
| 2026-06-23 | 8.81 | 9.26 | 8.775 | 9.14 | 1,841,653 | +2.24% |
| 2026-06-22 | 8.92 | 9.095 | 8.765 | 8.94 | 1,770,603 | +0.90% |
| 2026-06-18 | 8.76 | 9.065 | 8.272 | 8.86 | 3,369,117 | +3.14% |
| 2026-06-17 | 8.8 | 8.91 | 8.46 | 8.59 | 1,671,697 | -2.28% |
| 2026-06-16 | 8.88 | 8.944 | 8.671 | 8.79 | 1,760,152 | -0.45% |
| 2026-06-15 | 9.09 | 9.09 | 8.76 | 8.83 | 1,870,421 | -2.21% |
| 2026-06-12 | 8.86 | 9.04 | 8.77 | 9.03 | 1,443,654 | +2.61% |
| 2026-06-11 | 8.97 | 8.98 | 8.79 | 8.8 | 1,639,284 | -0.79% |
| 2026-06-10 | 8.8 | 8.99 | 8.6 | 8.87 | 1,758,226 | +0.91% |
| 2026-06-09 | 8.35 | 8.81 | 8.35 | 8.79 | 4,042,436 | +5.90% |
| 2026-06-08 | 8.6 | 8.61 | 8.1 | 8.3 | 2,609,932 | -2.70% |
| 2026-06-05 | 8.44 | 8.78 | 8.44 | 8.53 | 1,901,617 | -0.81% |
| 2026-06-04 | 8.65 | 8.78 | 8.55 | 8.6 | 1,864,261 | +0.70% |
| 2026-06-03 | 8.49 | 8.605 | 8.375 | 8.54 | 1,706,380 | +0.47% |
| 2026-06-02 | 8.42 | 8.69 | 8.35 | 8.5 | 2,651,284 | +3.53% |
| 2026-06-01 | 8.22 | 8.485 | 8.132 | 8.21 | 1,596,846 | -1.32% |
| 2026-05-29 | 8.54 | 8.575 | 8.195 | 8.32 | 3,760,267 | -3.37% |
| 2026-05-28 | 8.9 | 8.949 | 8.61 | 8.61 | 1,148,809 | -2.38% |
| 2026-05-27 | 8.83 | 8.87 | 8.625 | 8.82 | 2,210,235 | +0.00% |
| 2026-05-26 | 8.81 | 8.91 | 8.62 | 8.82 | 1,666,854 | +0.80% |
| 2026-05-22 | 8.95 | 8.95 | 8.725 | 8.75 | 1,007,821 | -1.69% |
| 2026-05-21 | 9.14 | 9.14 | 8.835 | 8.9 | 1,070,190 | -2.52% |
| 2026-05-20 | 8.7 | 9.135 | 8.64 | 9.13 | 2,805,809 | +6.41% |
| 2026-05-19 | 8.51 | 8.59 | 8.42 | 8.58 | 1,476,112 | +0.00% |
| 2026-05-18 | 8.4 | 8.62 | 8.37 | 8.58 | 1,128,454 | +2.63% |
| 2026-05-15 | 8.53 | 8.58 | 8.29 | 8.36 | 1,165,351 | -3.24% |
| 2026-05-14 | 8.79 | 8.83 | 8.54 | 8.64 | 1,257,202 | -1.03% |
| 2026-05-13 | 8.34 | 8.74 | 8.29 | 8.73 | 1,696,220 | +4.43% |