Diversified Healthcare Tr... (DHCNL)
16.34
-0.02 (-0.12%)
At close: Mar 05, 2025, 2:21 PM
16.34
0.00%
After-hours: Mar 05, 2025, 02:21 PM EST
DHCNL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 16.30 | 16.34 | 16.27 | 16.34 | 0.00 | 0.00% | 3,999 |
| Mar 4, 2025 | 16.50 | 16.50 | 16.34 | 16.34 | -0.36 | -2.16% | 5,760 |
| Mar 3, 2025 | 16.79 | 16.80 | 16.21 | 16.70 | 0.08 | 0.48% | 7,350 |
| Feb 28, 2025 | 16.49 | 16.62 | 16.38 | 16.62 | 0.26 | 1.59% | 16,200 |
| Feb 27, 2025 | 16.38 | 16.39 | 16.22 | 16.36 | 0.13 | 0.80% | 3,389 |
| Feb 26, 2025 | 16.35 | 16.50 | 16.20 | 16.23 | -0.27 | -1.64% | 7,332 |
| Feb 25, 2025 | 16.44 | 16.54 | 16.34 | 16.50 | 0.05 | 0.30% | 12,697 |
| Feb 24, 2025 | 16.28 | 16.45 | 16.26 | 16.45 | 0.02 | 0.12% | 4,218 |
| Feb 21, 2025 | 16.25 | 16.47 | 16.12 | 16.43 | 0.29 | 1.80% | 5,645 |
| Feb 20, 2025 | 16.12 | 16.17 | 16.06 | 16.14 | -0.16 | -0.98% | 6,767 |
| Feb 19, 2025 | 16.15 | 16.34 | 16.15 | 16.30 | 0.07 | 0.43% | 5,841 |
| Feb 18, 2025 | 16.31 | 16.31 | 16.14 | 16.23 | -0.42 | -2.52% | 2,104 |
| Feb 14, 2025 | 16.21 | 16.65 | 16.21 | 16.65 | 0.13 | 0.79% | 6,120 |
| Feb 13, 2025 | 16.49 | 16.56 | 16.49 | 16.52 | -0.01 | -0.06% | 4,582 |
| Feb 12, 2025 | 16.48 | 16.53 | 16.32 | 16.53 | -0.04 | -0.24% | 2,988 |
| Feb 11, 2025 | 16.41 | 16.57 | 16.41 | 16.57 | 0.12 | 0.73% | 11,402 |
| Feb 10, 2025 | 16.31 | 16.45 | 16.31 | 16.45 | 0.05 | 0.30% | 6,402 |
| Feb 7, 2025 | 16.32 | 16.56 | 16.32 | 16.40 | -0.13 | -0.79% | 11,809 |
| Feb 6, 2025 | 16.65 | 16.74 | 16.47 | 16.53 | -0.26 | -1.55% | 12,332 |
| Feb 5, 2025 | 16.55 | 16.81 | 16.55 | 16.79 | 0.25 | 1.51% | 7,397 |
| Feb 4, 2025 | 16.22 | 16.59 | 16.22 | 16.54 | 0.04 | 0.24% | 6,536 |
| Feb 3, 2025 | 16.16 | 16.55 | 16.16 | 16.50 | 0.20 | 1.23% | 9,517 |
| Jan 31, 2025 | 16.32 | 16.80 | 16.30 | 16.30 | 0.03 | 0.18% | 30,054 |
| Jan 30, 2025 | 16.38 | 16.39 | 16.10 | 16.27 | 0.16 | 0.99% | 10,374 |
| Jan 29, 2025 | 16.19 | 16.21 | 16.00 | 16.11 | 0.10 | 0.62% | 4,966 |
| Jan 28, 2025 | 16.33 | 16.33 | 16.01 | 16.01 | -0.36 | -2.20% | 3,141 |
| Jan 27, 2025 | 16.02 | 16.50 | 16.00 | 16.37 | 0.19 | 1.17% | 18,513 |
| Jan 24, 2025 | 16.00 | 16.42 | 15.90 | 16.18 | 0.12 | 0.75% | 19,427 |
| Jan 23, 2025 | 16.00 | 16.08 | 15.92 | 16.06 | -0.06 | -0.37% | 9,938 |
| Jan 22, 2025 | 16.24 | 16.24 | 15.87 | 16.12 | 0.17 | 1.07% | 17,643 |
| Jan 21, 2025 | 15.86 | 15.95 | 15.86 | 15.95 | 0.05 | 0.31% | 4,617 |
| Jan 17, 2025 | 15.88 | 15.94 | 15.85 | 15.90 | -0.05 | -0.31% | 5,586 |
| Jan 16, 2025 | 15.93 | 16.13 | 15.93 | 15.95 | -0.16 | -0.99% | 6,203 |
| Jan 15, 2025 | 15.89 | 16.26 | 15.89 | 16.11 | 0.24 | 1.51% | 10,692 |
| Jan 14, 2025 | 15.78 | 15.93 | 15.77 | 15.87 | -0.06 | -0.38% | 15,694 |
| Jan 13, 2025 | 15.98 | 16.01 | 15.85 | 15.93 | -0.06 | -0.38% | 14,643 |
| Jan 10, 2025 | 15.85 | 16.00 | 15.85 | 15.99 | 0.06 | 0.38% | 3,638 |
| Jan 8, 2025 | 15.94 | 15.94 | 15.82 | 15.93 | -0.01 | -0.06% | 10,894 |
| Jan 7, 2025 | 16.00 | 16.00 | 15.84 | 15.94 | -0.06 | -0.38% | 16,242 |
| Jan 6, 2025 | 16.01 | 16.32 | 15.96 | 16.00 | 0.02 | 0.13% | 7,371 |
| Jan 3, 2025 | 16.09 | 16.19 | 15.88 | 15.98 | -0.11 | -0.68% | 11,227 |
| Jan 2, 2025 | 15.81 | 16.16 | 15.81 | 16.09 | 0.32 | 2.03% | 19,413 |
| Dec 31, 2024 | 15.88 | 16.00 | 15.55 | 15.77 | -0.11 | -0.69% | 124,035 |
| Dec 30, 2024 | 15.95 | 16.04 | 15.55 | 15.88 | -0.04 | -0.25% | 25,339 |
| Dec 27, 2024 | 16.05 | 16.05 | 15.79 | 15.92 | -0.08 | -0.50% | 23,406 |
| Dec 26, 2024 | 16.01 | 16.10 | 15.86 | 16.00 | -0.02 | -0.12% | 7,887 |
| Dec 24, 2024 | 16.01 | 16.16 | 16.01 | 16.02 | -0.07 | -0.44% | 5,645 |
| Dec 23, 2024 | 16.23 | 16.24 | 16.00 | 16.09 | -0.14 | -0.86% | 7,064 |
| Dec 20, 2024 | 16.20 | 16.27 | 16.11 | 16.23 | 0.02 | 0.12% | 13,459 |
| Dec 19, 2024 | 16.08 | 16.22 | 16.01 | 16.21 | 0.13 | 0.81% | 17,988 |