Diversified Healthcare Tr... (DHCNL)
14.55
-0.07 (-0.48%)
At close: Apr 15, 2025, 3:57 PM
14.61
0.40%
After-hours: Apr 15, 2025, 04:25 PM EDT
Diversified Healthcare Trust Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.63 | 14.63 | 14.68 | 14.68 | 14.55 | 14.55 | 14.55 | 14.55 | -0.48% | 22,137 |
| Apr 14, 2025 | 14.65 | 14.65 | 14.90 | 14.90 | 14.60 | 14.60 | 14.62 | 14.62 | 1.53% | 6,987 |
| Apr 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.21 | 14.21 | 14.40 | 14.40 | -1.44% | 57,782 |
| Apr 10, 2025 | 14.77 | 14.77 | 14.83 | 14.83 | 14.48 | 14.48 | 14.61 | 14.61 | -2.60% | 4,964 |
| Apr 9, 2025 | 14.25 | 14.25 | 15.00 | 15.00 | 14.25 | 14.25 | 15.00 | 15.00 | 4.38% | 12,601 |
| Apr 8, 2025 | 14.76 | 14.76 | 15.35 | 15.35 | 14.26 | 14.26 | 14.37 | 14.37 | -0.90% | 15,107 |
| Apr 7, 2025 | 14.33 | 14.33 | 14.60 | 14.60 | 14.30 | 14.30 | 14.50 | 14.50 | 0.69% | 16,869 |
| Apr 4, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.31 | 14.31 | 14.40 | 14.40 | -2.04% | 16,028 |
| Apr 3, 2025 | 14.88 | 14.88 | 15.11 | 15.11 | 14.61 | 14.61 | 14.70 | 14.70 | -1.67% | 10,561 |
| Apr 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.81 | 14.81 | 14.95 | 14.95 | -2.03% | 10,248 |
| Apr 1, 2025 | 14.81 | 14.81 | 15.45 | 15.45 | 14.65 | 14.65 | 15.26 | 15.26 | 5.10% | 34,097 |
| Mar 31, 2025 | 15.31 | 15.31 | 15.33 | 15.33 | 14.39 | 14.39 | 14.52 | 14.52 | -5.28% | 44,912 |
| Mar 28, 2025 | 15.43 | 15.43 | 15.45 | 15.45 | 15.28 | 15.28 | 15.33 | 15.33 | -0.65% | 3,353 |
| Mar 27, 2025 | 15.25 | 15.25 | 15.43 | 15.43 | 15.06 | 15.06 | 15.43 | 15.43 | 0.33% | 3,166 |
| Mar 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.38 | 15.38 | 15.38 | 15.38 | 0.79% | 1,576 |
| Mar 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% | 1,513 |
| Mar 24, 2025 | 15.50 | 15.50 | 15.67 | 15.67 | 15.35 | 15.35 | 15.36 | 15.36 | -0.90% | 5,836 |
| Mar 21, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.20 | 15.20 | 15.50 | 15.50 | 0.52% | 2,521 |
| Mar 20, 2025 | 15.19 | 15.19 | 15.56 | 15.56 | 15.19 | 15.19 | 15.42 | 15.42 | -1.66% | 2,111 |
| Mar 19, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.68 | 15.68 | 15.68 | 15.68 | -1.38% | 692 |
| Mar 18, 2025 | 15.71 | 15.71 | 15.90 | 15.90 | 15.50 | 15.50 | 15.90 | 15.90 | -0.44% | 3,393 |
| Mar 17, 2025 | 15.16 | 15.16 | 15.97 | 15.97 | 15.16 | 15.16 | 15.97 | 15.97 | 4.17% | 1,197 |
| Mar 14, 2025 | 15.71 | 15.71 | 15.80 | 15.80 | 15.33 | 15.33 | 15.33 | 15.33 | -2.73% | 7,372 |
| Mar 13, 2025 | 15.73 | 15.73 | 15.84 | 15.84 | 15.70 | 15.70 | 15.76 | 15.76 | -1.25% | 2,503 |
| Mar 12, 2025 | 15.90 | 15.90 | 16.00 | 16.00 | 15.90 | 15.90 | 15.96 | 15.96 | 0.88% | 2,844 |
| Mar 11, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.70 | 15.70 | 15.82 | 15.82 | -1.62% | 1,914 |
| Mar 10, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 15.89 | 15.89 | 16.08 | 16.08 | -1.53% | 10,835 |
| Mar 7, 2025 | 16.37 | 16.37 | 16.38 | 16.38 | 16.29 | 16.29 | 16.33 | 16.33 | 0.80% | 1,492 |
| Mar 6, 2025 | 16.38 | 16.38 | 16.48 | 16.48 | 16.20 | 16.20 | 16.20 | 16.20 | -0.86% | 3,032 |
| Mar 5, 2025 | 16.30 | 16.30 | 16.34 | 16.34 | 16.27 | 16.27 | 16.34 | 16.34 | 0.00% | 3,999 |
| Mar 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 16.34 | 16.34 | 16.34 | -2.16% | 5,760 |
| Mar 3, 2025 | 16.79 | 16.79 | 16.80 | 16.80 | 16.21 | 16.21 | 16.70 | 16.70 | 0.48% | 7,350 |
| Feb 28, 2025 | 16.49 | 16.49 | 16.62 | 16.62 | 16.38 | 16.38 | 16.62 | 16.62 | 1.59% | 16,200 |
| Feb 27, 2025 | 16.38 | 16.38 | 16.39 | 16.39 | 16.22 | 16.22 | 16.36 | 16.36 | 0.80% | 3,389 |
| Feb 26, 2025 | 16.35 | 16.35 | 16.50 | 16.50 | 16.20 | 16.20 | 16.23 | 16.23 | -1.64% | 7,332 |
| Feb 25, 2025 | 16.44 | 16.44 | 16.54 | 16.54 | 16.34 | 16.34 | 16.50 | 16.50 | 0.30% | 12,697 |
| Feb 24, 2025 | 16.28 | 16.28 | 16.45 | 16.45 | 16.26 | 16.26 | 16.45 | 16.45 | 0.12% | 4,218 |
| Feb 21, 2025 | 16.25 | 16.25 | 16.47 | 16.47 | 16.12 | 16.12 | 16.43 | 16.43 | 1.80% | 5,645 |
| Feb 20, 2025 | 16.12 | 16.12 | 16.17 | 16.17 | 16.06 | 16.06 | 16.14 | 16.14 | -0.98% | 6,767 |
| Feb 19, 2025 | 16.15 | 16.15 | 16.34 | 16.34 | 16.15 | 16.15 | 16.30 | 16.30 | 0.43% | 5,841 |
| Feb 18, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.14 | 16.14 | 16.23 | 16.23 | -2.52% | 2,104 |
| Feb 14, 2025 | 16.21 | 16.21 | 16.65 | 16.65 | 16.21 | 16.21 | 16.65 | 16.65 | 0.79% | 6,120 |
| Feb 13, 2025 | 16.49 | 16.10 | 16.56 | 16.17 | 16.49 | 16.10 | 16.52 | 16.13 | -0.06% | 4,582 |
| Feb 12, 2025 | 16.48 | 16.09 | 16.53 | 16.14 | 16.32 | 15.93 | 16.53 | 16.14 | -0.24% | 2,988 |
| Feb 11, 2025 | 16.41 | 16.02 | 16.57 | 16.18 | 16.41 | 16.02 | 16.57 | 16.18 | 0.73% | 11,402 |
| Feb 10, 2025 | 16.31 | 15.92 | 16.45 | 16.06 | 16.31 | 15.92 | 16.45 | 16.06 | 0.30% | 6,402 |
| Feb 7, 2025 | 16.32 | 15.93 | 16.56 | 16.17 | 16.32 | 15.93 | 16.40 | 16.01 | -0.79% | 11,809 |
| Feb 6, 2025 | 16.65 | 16.26 | 16.74 | 16.35 | 16.47 | 16.08 | 16.53 | 16.14 | -1.55% | 12,332 |
| Feb 5, 2025 | 16.55 | 16.16 | 16.81 | 16.41 | 16.55 | 16.16 | 16.79 | 16.39 | 1.51% | 7,397 |
| Feb 4, 2025 | 16.22 | 15.84 | 16.59 | 16.20 | 16.22 | 15.84 | 16.54 | 16.15 | 0.24% | 6,536 |