Diversified Healthcare Tr... (DHC)
NASDAQ: DHC
· Real-Time Price · USD
4.29
0.17 (4.13%)
At close: Sep 08, 2025, 3:59 PM
4.29
0.00%
After-hours: Sep 08, 2025, 04:10 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.94 | 4.13 | 3.82 | 4.12 | 4.12 | 5.91% | 1,203,650 |
| Sep 4, 2025 | 3.77 | 3.93 | 3.67 | 3.89 | 3.89 | 4.01% | 670,130 |
| Sep 3, 2025 | 3.64 | 3.85 | 3.64 | 3.74 | 3.74 | -0.80% | 435,700 |
| Sep 2, 2025 | 3.74 | 3.91 | 3.74 | 3.77 | 3.77 | -1.05% | 718,335 |
| Aug 29, 2025 | 3.79 | 3.83 | 3.73 | 3.81 | 3.81 | 1.06% | 381,538 |
| Aug 28, 2025 | 3.81 | 3.81 | 3.65 | 3.77 | 3.77 | -0.79% | 514,545 |
| Aug 27, 2025 | 3.73 | 3.81 | 3.70 | 3.80 | 3.80 | 1.06% | 496,828 |
| Aug 26, 2025 | 3.72 | 3.82 | 3.72 | 3.76 | 3.76 | 1.35% | 805,814 |
| Aug 25, 2025 | 3.79 | 3.81 | 3.68 | 3.71 | 3.71 | -2.37% | 378,100 |
| Aug 22, 2025 | 3.60 | 3.90 | 3.59 | 3.80 | 3.80 | 6.74% | 1,456,760 |
| Aug 21, 2025 | 3.55 | 3.57 | 3.46 | 3.56 | 3.56 | 0.00% | 296,800 |
| Aug 20, 2025 | 3.43 | 3.59 | 3.43 | 3.56 | 3.56 | 2.01% | 473,329 |
| Aug 19, 2025 | 3.38 | 3.50 | 3.38 | 3.49 | 3.49 | 2.65% | 321,546 |
| Aug 18, 2025 | 3.38 | 3.44 | 3.37 | 3.40 | 3.40 | 0.89% | 483,100 |
| Aug 15, 2025 | 3.50 | 3.50 | 3.37 | 3.37 | 3.37 | -3.16% | 512,414 |
| 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 |