Diversified Healthcare Tr... (DHC)
NASDAQ: DHC
· Real-Time Price · USD
3.37
-0.11 (-3.16%)
At close: Aug 15, 2025, 3:59 PM
3.37
0.00%
After-hours: Aug 15, 2025, 04:20 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.58 | 3.58 | 3.47 | 3.48 | 3.48 | -4.40% | 491,617 |
| Aug 13, 2025 | 3.66 | 3.68 | 3.58 | 3.64 | 3.64 | 0.00% | 761,422 |
| Aug 12, 2025 | 3.41 | 3.72 | 3.36 | 3.64 | 3.64 | 8.01% | 1,042,915 |
| Aug 11, 2025 | 3.36 | 3.41 | 3.35 | 3.37 | 3.37 | 0.30% | 478,100 |
| Aug 8, 2025 | 3.40 | 3.43 | 3.29 | 3.36 | 3.36 | -0.88% | 640,429 |
| Aug 7, 2025 | 3.39 | 3.44 | 3.35 | 3.39 | 3.39 | 0.59% | 463,900 |
| Aug 6, 2025 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 452,500 |
| Aug 5, 2025 | 3.37 | 3.45 | 3.24 | 3.43 | 3.43 | 0.59% | 768,500 |
| Aug 4, 2025 | 3.26 | 3.42 | 3.24 | 3.41 | 3.41 | 4.28% | 793,500 |
| Aug 1, 2025 | 3.25 | 3.30 | 3.18 | 3.27 | 3.27 | 0.00% | 908,071 |
| Jul 31, 2025 | 3.26 | 3.28 | 3.21 | 3.27 | 3.27 | -0.61% | 749,739 |
| Jul 30, 2025 | 3.41 | 3.43 | 3.22 | 3.29 | 3.29 | -3.52% | 924,200 |
| Jul 29, 2025 | 3.39 | 3.43 | 3.35 | 3.41 | 3.41 | 1.19% | 1,046,847 |
| Jul 28, 2025 | 3.41 | 3.46 | 3.36 | 3.37 | 3.37 | -1.46% | 1,002,946 |
| Jul 25, 2025 | 3.51 | 3.53 | 3.40 | 3.42 | 3.42 | -1.16% | 1,150,000 |
| Jul 24, 2025 | 3.49 | 3.51 | 3.45 | 3.46 | 3.46 | -1.98% | 706,449 |
| Jul 23, 2025 | 3.53 | 3.54 | 3.44 | 3.53 | 3.53 | 0.00% | 1,684,226 |
| Jul 22, 2025 | 3.44 | 3.55 | 3.42 | 3.53 | 3.53 | 3.22% | 879,600 |
| Jul 21, 2025 | 3.47 | 3.54 | 3.39 | 3.42 | 3.42 | -1.44% | 656,700 |
| Jul 18, 2025 | 3.64 | 3.64 | 3.40 | 3.47 | 3.46 | -3.61% | 1,224,600 |