Diversified Healthcare Trust - Common Shares of Beneficial Interest (DHC)
3.2700
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 3rd, 2:47 AM EDT
Historical Prices For Diversified Healthcare Trust - Common Shares of Beneficial Interest (DHC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 3.25 | 3.30 | 3.18 | 3.27 | 908,071 | 3.27 |
| 7/31/2025 | 3.26 | 3.28 | 3.21 | 3.27 | 749,739 | 3.27 |
| 7/30/2025 | 3.41 | 3.42 | 3.22 | 3.29 | 924,191 | 3.29 |
| 7/29/2025 | 3.39 | 3.43 | 3.35 | 3.41 | 1,046,847 | 3.41 |
| 7/28/2025 | 3.41 | 3.46 | 3.36 | 3.37 | 1,002,946 | 3.37 |
| 7/25/2025 | 3.51 | 3.52 | 3.40 | 3.42 | 1,149,983 | 3.42 |
| 7/24/2025 | 3.49 | 3.51 | 3.45 | 3.46 | 706,449 | 3.46 |
| 7/23/2025 | 3.53 | 3.54 | 3.44 | 3.53 | 1,684,216 | 3.53 |
| 7/22/2025 | 3.44 | 3.54 | 3.42 | 3.53 | 879,598 | 3.53 |
| 7/21/2025 | 3.47 | 3.54 | 3.39 | 3.42 | 656,651 | 3.42 |
| 7/18/2025 | 3.64 | 3.64 | 3.40 | 3.47 | 1,224,553 | 3.46 |
| 7/17/2025 | 3.69 | 3.76 | 3.57 | 3.60 | 1,667,834 | 3.59 |
| 7/16/2025 | 3.78 | 3.83 | 3.69 | 3.71 | 941,239 | 3.70 |
| 7/15/2025 | 3.90 | 3.90 | 3.74 | 3.78 | 990,956 | 3.77 |
| 7/14/2025 | 3.71 | 3.90 | 3.60 | 3.89 | 1,542,955 | 3.88 |
| 7/11/2025 | 3.75 | 3.77 | 3.63 | 3.72 | 1,126,680 | 3.71 |
| 7/10/2025 | 3.61 | 3.83 | 3.61 | 3.80 | 1,759,316 | 3.79 |
| 7/09/2025 | 3.58 | 3.67 | 3.54 | 3.66 | 1,169,835 | 3.65 |
| 7/08/2025 | 3.54 | 3.62 | 3.50 | 3.56 | 1,452,589 | 3.55 |
| 7/07/2025 | 3.73 | 3.74 | 3.54 | 3.55 | 694,906 | 3.54 |
| 7/03/2025 | 3.71 | 3.79 | 3.69 | 3.75 | 521,740 | 3.74 |
| 7/02/2025 | 3.75 | 3.79 | 3.69 | 3.71 | 1,059,457 | 3.70 |
| 7/01/2025 | 3.57 | 3.81 | 3.56 | 3.76 | 1,699,041 | 3.75 |
| 6/30/2025 | 3.60 | 3.62 | 3.50 | 3.58 | 1,298,724 | 3.57 |
| 6/27/2025 | 3.55 | 3.64 | 3.52 | 3.56 | 1,526,933 | 3.55 |
| 6/26/2025 | 3.52 | 3.60 | 3.50 | 3.57 | 857,457 | 3.56 |
| 6/25/2025 | 3.68 | 3.73 | 3.50 | 3.52 | 962,203 | 3.51 |
| 6/24/2025 | 3.68 | 3.76 | 3.65 | 3.68 | 972,279 | 3.67 |
| 6/23/2025 | 3.74 | 3.83 | 3.56 | 3.68 | 733,837 | 3.67 |
| 6/20/2025 | 3.74 | 3.86 | 3.65 | 3.74 | 2,133,660 | 3.73 |
| 6/18/2025 | 3.62 | 3.89 | 3.61 | 3.69 | 1,011,861 | 3.68 |
| 6/17/2025 | 3.59 | 3.67 | 3.56 | 3.61 | 619,635 | 3.60 |
| 6/16/2025 | 3.50 | 3.68 | 3.48 | 3.59 | 777,170 | 3.58 |
| 6/13/2025 | 3.41 | 3.50 | 3.38 | 3.48 | 1,510,258 | 3.47 |
| 6/12/2025 | 3.32 | 3.46 | 3.32 | 3.44 | 741,120 | 3.43 |
| 6/11/2025 | 3.37 | 3.45 | 3.35 | 3.37 | 709,615 | 3.36 |
| 6/10/2025 | 3.39 | 3.39 | 3.31 | 3.35 | 471,893 | 3.34 |
| 6/09/2025 | 3.43 | 3.43 | 3.26 | 3.39 | 486,704 | 3.38 |
| 6/06/2025 | 3.33 | 3.41 | 3.29 | 3.38 | 612,835 | 3.37 |
| 6/05/2025 | 3.22 | 3.33 | 3.20 | 3.28 | 533,257 | 3.27 |
| 6/04/2025 | 3.22 | 3.29 | 3.19 | 3.22 | 681,476 | 3.21 |
| 6/03/2025 | 3.17 | 3.29 | 3.09 | 3.22 | 641,766 | 3.21 |
| 6/02/2025 | 3.11 | 3.22 | 3.07 | 3.16 | 728,440 | 3.15 |
| 5/30/2025 | 3.28 | 3.28 | 3.12 | 3.13 | 644,164 | 3.12 |
| 5/29/2025 | 3.23 | 3.36 | 3.23 | 3.26 | 454,023 | 3.25 |
| 5/28/2025 | 3.22 | 3.25 | 3.15 | 3.22 | 361,978 | 3.21 |
| 5/27/2025 | 3.22 | 3.30 | 3.14 | 3.24 | 512,485 | 3.23 |
| 5/23/2025 | 3.01 | 3.15 | 2.96 | 3.14 | 712,134 | 3.13 |
| 5/22/2025 | 3.14 | 3.14 | 3.00 | 3.01 | 872,984 | 3.00 |
| 5/21/2025 | 3.20 | 3.23 | 3.09 | 3.14 | 743,115 | 3.13 |
| 5/20/2025 | 3.17 | 3.36 | 3.12 | 3.27 | 789,575 | 3.26 |
| 5/19/2025 | 3.06 | 3.23 | 3.03 | 3.18 | 577,534 | 3.17 |
| 5/16/2025 | 3.03 | 3.15 | 2.99 | 3.13 | 1,184,972 | 3.12 |
| 5/15/2025 | 2.97 | 3.04 | 2.94 | 3.04 | 540,240 | 3.03 |
| 5/14/2025 | 3.03 | 3.04 | 2.92 | 2.97 | 916,471 | 2.96 |
| 5/13/2025 | 3.04 | 3.07 | 2.92 | 3.05 | 483,042 | 3.04 |
| 5/12/2025 | 3.10 | 3.10 | 2.95 | 2.99 | 802,652 | 2.98 |
| 5/09/2025 | 2.94 | 3.03 | 2.91 | 3.02 | 572,629 | 3.01 |
| 5/08/2025 | 2.98 | 3.13 | 2.90 | 2.96 | 1,125,736 | 2.95 |
| 5/07/2025 | 2.87 | 3.02 | 2.80 | 2.92 | 1,913,590 | 2.91 |
| 5/06/2025 | 2.40 | 3.14 | 2.33 | 2.86 | 4,206,235 | 2.85 |
| 5/05/2025 | 2.26 | 2.26 | 2.15 | 2.18 | 532,032 | 2.17 |