Diversified Healthcare Tr... (DHC)
NASDAQ: DHC
· Real-Time Price · USD
4.39
-0.01 (-0.23%)
At close: Oct 02, 2025, 3:59 PM
4.45
1.37%
After-hours: Oct 02, 2025, 05:35 PM EDT
DHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4.39 | 4.40 | 4.27 | 4.39 | 4.39 | -0.23% | 605,812 |
| Oct 1, 2025 | 4.34 | 4.41 | 4.28 | 4.40 | 4.40 | -0.23% | 716,900 |
| Sep 30, 2025 | 4.24 | 4.43 | 4.16 | 4.41 | 4.41 | 4.01% | 852,313 |
| Sep 29, 2025 | 4.44 | 4.44 | 4.23 | 4.24 | 4.24 | -3.85% | 541,740 |
| Sep 26, 2025 | 4.39 | 4.43 | 4.35 | 4.41 | 4.41 | 0.46% | 569,002 |
| Sep 25, 2025 | 4.41 | 4.45 | 4.35 | 4.39 | 4.39 | -0.68% | 749,008 |
| Sep 24, 2025 | 4.62 | 4.62 | 4.41 | 4.42 | 4.42 | -3.91% | 813,900 |
| Sep 23, 2025 | 4.59 | 4.65 | 4.52 | 4.60 | 4.60 | 0.44% | 1,008,349 |
| Sep 22, 2025 | 4.55 | 4.65 | 4.50 | 4.58 | 4.58 | 0.00% | 1,168,100 |
| Sep 19, 2025 | 4.50 | 4.61 | 4.39 | 4.58 | 4.58 | 2.00% | 3,702,800 |
| Sep 18, 2025 | 4.41 | 4.57 | 4.39 | 4.49 | 4.49 | 1.81% | 708,904 |
| Sep 17, 2025 | 4.43 | 4.61 | 4.35 | 4.41 | 4.41 | 0.92% | 1,089,110 |
| Sep 16, 2025 | 4.39 | 4.46 | 4.34 | 4.37 | 4.37 | -1.35% | 785,318 |
| Sep 15, 2025 | 4.44 | 4.57 | 4.41 | 4.43 | 4.43 | -0.45% | 917,407 |
| Sep 12, 2025 | 4.48 | 4.56 | 4.36 | 4.45 | 4.45 | -1.77% | 697,700 |
| Sep 11, 2025 | 4.33 | 4.53 | 4.33 | 4.53 | 4.53 | 3.90% | 855,926 |
| Sep 10, 2025 | 4.24 | 4.37 | 4.20 | 4.36 | 4.36 | 1.87% | 858,169 |
| Sep 9, 2025 | 4.28 | 4.35 | 4.25 | 4.28 | 4.28 | -0.23% | 1,359,455 |
| Sep 8, 2025 | 4.12 | 4.33 | 4.06 | 4.29 | 4.29 | 4.13% | 1,630,844 |
| Sep 5, 2025 | 3.94 | 4.13 | 3.82 | 4.12 | 4.12 | 5.91% | 1,203,650 |
Page 1 of 136