Diversified Healthcare Tr... (DHC)
2.42
-0.05 (-2.02%)
At close: Mar 31, 2025, 3:59 PM
2.40
-0.83%
After-hours: Mar 31, 2025, 04:36 PM EDT
Diversified Healthcare Trust Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.50 | 2.50 | 2.44 | 2.47 | 0.00 | 0.00% | 571,501 |
| Mar 27, 2025 | 2.44 | 2.49 | 2.39 | 2.47 | 0.04 | 1.65% | 455,624 |
| Mar 26, 2025 | 2.40 | 2.45 | 2.39 | 2.43 | 0.01 | 0.41% | 497,000 |
| Mar 25, 2025 | 2.46 | 2.47 | 2.35 | 2.42 | -0.04 | -1.63% | 885,049 |
| Mar 24, 2025 | 2.49 | 2.60 | 2.45 | 2.46 | 0.01 | 0.41% | 1,122,634 |
| Mar 21, 2025 | 2.65 | 2.66 | 2.45 | 2.45 | -0.23 | -8.58% | 3,577,242 |
| Mar 20, 2025 | 2.70 | 2.75 | 2.67 | 2.68 | -0.04 | -1.47% | 482,500 |
| Mar 19, 2025 | 2.63 | 2.73 | 2.61 | 2.72 | 0.07 | 2.64% | 521,800 |
| Mar 18, 2025 | 2.67 | 2.70 | 2.60 | 2.65 | -0.03 | -1.12% | 707,600 |
| Mar 17, 2025 | 2.64 | 2.72 | 2.63 | 2.68 | 0.04 | 1.52% | 653,577 |
| Mar 14, 2025 | 2.58 | 2.66 | 2.51 | 2.64 | 0.07 | 2.72% | 755,600 |
| Mar 13, 2025 | 2.54 | 2.60 | 2.48 | 2.57 | 0.01 | 0.39% | 688,404 |
| Mar 12, 2025 | 2.54 | 2.60 | 2.48 | 2.56 | 0.06 | 2.40% | 559,439 |
| Mar 11, 2025 | 2.53 | 2.59 | 2.47 | 2.50 | -0.02 | -0.79% | 746,779 |
| Mar 10, 2025 | 2.63 | 2.75 | 2.51 | 2.52 | -0.16 | -5.97% | 664,237 |
| Mar 7, 2025 | 2.62 | 2.74 | 2.60 | 2.68 | 0.06 | 2.29% | 609,241 |
| Mar 6, 2025 | 2.58 | 2.63 | 2.47 | 2.62 | -0.01 | -0.38% | 804,214 |
| Mar 5, 2025 | 2.60 | 2.67 | 2.55 | 2.63 | 0.00 | 0.00% | 622,506 |
| Mar 4, 2025 | 2.91 | 2.91 | 2.56 | 2.63 | -0.12 | -4.36% | 799,098 |
| Mar 3, 2025 | 2.83 | 2.98 | 2.71 | 2.75 | -0.08 | -2.83% | 826,633 |
| Feb 28, 2025 | 2.79 | 2.90 | 2.78 | 2.83 | 0.08 | 2.91% | 1,698,500 |
| Feb 27, 2025 | 2.62 | 2.78 | 2.62 | 2.75 | 0.09 | 3.38% | 795,500 |
| Feb 26, 2025 | 2.47 | 2.71 | 2.31 | 2.66 | 0.21 | 8.57% | 1,160,800 |
| Feb 25, 2025 | 2.42 | 2.51 | 2.37 | 2.45 | 0.04 | 1.66% | 934,300 |
| Feb 24, 2025 | 2.48 | 2.50 | 2.41 | 2.41 | -0.07 | -2.82% | 491,911 |
| Feb 21, 2025 | 2.66 | 2.66 | 2.44 | 2.48 | -0.14 | -5.34% | 1,136,934 |
| Feb 20, 2025 | 2.66 | 2.71 | 2.62 | 2.62 | -0.07 | -2.60% | 1,183,000 |
| Feb 19, 2025 | 2.75 | 2.75 | 2.66 | 2.69 | -0.07 | -2.54% | 715,000 |
| Feb 18, 2025 | 2.72 | 2.78 | 2.60 | 2.76 | 0.06 | 2.22% | 2,985,028 |
| Feb 14, 2025 | 2.79 | 2.82 | 2.69 | 2.70 | -0.06 | -2.17% | 905,142 |
| Feb 13, 2025 | 2.69 | 2.77 | 2.65 | 2.76 | 0.12 | 4.55% | 632,900 |
| Feb 12, 2025 | 2.62 | 2.74 | 2.58 | 2.64 | 0.01 | 0.38% | 1,204,138 |
| Feb 11, 2025 | 2.61 | 2.69 | 2.61 | 2.63 | -0.01 | -0.38% | 1,161,400 |
| Feb 10, 2025 | 2.63 | 2.69 | 2.55 | 2.64 | 0.01 | 0.38% | 955,222 |
| Feb 7, 2025 | 2.70 | 2.78 | 2.53 | 2.63 | -0.08 | -2.95% | 3,229,040 |
| Feb 6, 2025 | 2.64 | 2.77 | 2.58 | 2.71 | 0.07 | 2.65% | 1,449,531 |
| Feb 5, 2025 | 2.66 | 2.71 | 2.59 | 2.64 | 0.01 | 0.38% | 471,044 |
| Feb 4, 2025 | 2.58 | 2.67 | 2.49 | 2.63 | 0.12 | 4.78% | 1,135,700 |
| Feb 3, 2025 | 2.45 | 2.55 | 2.39 | 2.51 | 0.03 | 1.21% | 820,200 |
| Jan 31, 2025 | 2.42 | 2.54 | 2.40 | 2.48 | 0.06 | 2.48% | 869,808 |
| Jan 30, 2025 | 2.31 | 2.46 | 2.31 | 2.42 | 0.11 | 4.76% | 747,813 |
| Jan 29, 2025 | 2.39 | 2.42 | 2.28 | 2.31 | -0.08 | -3.35% | 960,413 |
| Jan 28, 2025 | 2.42 | 2.45 | 2.31 | 2.39 | -0.07 | -2.85% | 793,900 |
| Jan 27, 2025 | 2.18 | 2.50 | 2.17 | 2.46 | 0.28 | 12.84% | 2,950,606 |
| Jan 24, 2025 | 2.13 | 2.21 | 2.13 | 2.18 | 0.06 | 2.83% | 812,800 |
| Jan 23, 2025 | 2.08 | 2.13 | 2.07 | 2.12 | 0.04 | 1.92% | 877,619 |
| Jan 22, 2025 | 2.11 | 2.13 | 2.03 | 2.08 | -0.04 | -1.89% | 1,021,300 |
| Jan 21, 2025 | 2.05 | 2.14 | 2.05 | 2.12 | 0.07 | 3.41% | 802,412 |
| Jan 17, 2025 | 2.08 | 2.12 | 2.04 | 2.05 | -0.03 | -1.44% | 1,413,059 |
| Jan 16, 2025 | 2.06 | 2.10 | 2.02 | 2.08 | 0.00 | 0.00% | 930,682 |