Diversified Healthcare Tr... (DHCNL)
NASDAQ: DHCNL
· Real-Time Price · USD
18.01
0.03 (0.17%)
At close: Sep 26, 2025, 3:59 PM
18.13
0.67%
After-hours: Sep 26, 2025, 04:04 PM EDT
DHCNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.20 | 18.32 | 18.01 | 18.13 | 18.13 | 0.83% | 1,220 |
| Sep 25, 2025 | 18.02 | 18.02 | 17.86 | 17.98 | 17.98 | -0.61% | 3,639 |
| Sep 24, 2025 | 18.93 | 18.97 | 17.99 | 18.09 | 18.09 | -2.43% | 21,631 |
| Sep 23, 2025 | 18.62 | 18.66 | 18.50 | 18.54 | 18.54 | -0.86% | 3,859 |
| Sep 22, 2025 | 18.84 | 19.00 | 18.66 | 18.70 | 18.70 | -1.11% | 5,048 |
| Sep 19, 2025 | 19.20 | 19.20 | 18.80 | 18.91 | 18.91 | -2.32% | 10,103 |
| Sep 18, 2025 | 19.01 | 19.40 | 19.00 | 19.36 | 19.36 | 2.00% | 4,603 |
| Sep 17, 2025 | 19.09 | 19.13 | 18.90 | 18.98 | 18.98 | -0.32% | 15,967 |
| Sep 16, 2025 | 18.74 | 19.30 | 18.66 | 19.04 | 19.04 | 1.22% | 11,737 |
| Sep 15, 2025 | 19.11 | 19.29 | 18.52 | 18.81 | 18.81 | -2.49% | 14,167 |
| Sep 12, 2025 | 19.38 | 19.45 | 18.28 | 19.29 | 19.29 | -1.13% | 20,761 |
| Sep 11, 2025 | 18.59 | 19.51 | 18.59 | 19.51 | 19.51 | 5.12% | 11,931 |
| Sep 10, 2025 | 18.19 | 18.56 | 18.19 | 18.56 | 18.56 | 0.32% | 8,613 |
| Sep 9, 2025 | 18.43 | 18.50 | 18.43 | 18.50 | 18.50 | 0.16% | 7,553 |
| Sep 8, 2025 | 18.20 | 18.47 | 18.20 | 18.47 | 18.47 | 1.48% | 21,217 |
| Sep 5, 2025 | 17.91 | 18.30 | 17.78 | 18.20 | 18.20 | 1.68% | 32,177 |
| Sep 4, 2025 | 17.78 | 17.90 | 17.77 | 17.90 | 17.90 | 0.39% | 3,555 |
| Sep 3, 2025 | 17.67 | 17.84 | 17.51 | 17.83 | 17.83 | 2.12% | 8,799 |
| Sep 2, 2025 | 17.70 | 17.70 | 17.04 | 17.46 | 17.46 | -1.36% | 19,185 |
| Aug 29, 2025 | 17.95 | 17.95 | 17.54 | 17.70 | 17.70 | -0.67% | 74,148 |