Diversified Healthcare Tr... (DHCNL)
16.19
0.30 (1.89%)
At close: Jan 15, 2025, 2:32 PM
DHCNL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,651 |
| 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% | 25,704 |
| 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 |
| Dec 18, 2024 | 16.29 | 16.29 | 16.08 | 16.08 | -0.19 | -1.17% | 11,370 |
| Dec 17, 2024 | 16.24 | 16.31 | 16.02 | 16.27 | 0.05 | 0.31% | 20,795 |
| Dec 16, 2024 | 16.17 | 16.22 | 16.00 | 16.22 | -0.12 | -0.73% | 38,100 |
| Dec 13, 2024 | 16.23 | 16.34 | 16.06 | 16.34 | 0.09 | 0.55% | 26,647 |
| Dec 12, 2024 | 16.25 | 16.33 | 16.00 | 16.25 | 0.05 | 0.31% | 16,874 |
| Dec 11, 2024 | 15.99 | 16.26 | 15.87 | 16.20 | 0.18 | 1.12% | 32,682 |
| Dec 10, 2024 | 15.98 | 16.17 | 15.90 | 16.02 | -0.08 | -0.50% | 11,225 |
| Dec 9, 2024 | 16.00 | 16.27 | 15.89 | 16.10 | 0.19 | 1.19% | 18,420 |
| Dec 6, 2024 | 15.97 | 16.10 | 15.75 | 15.91 | -0.01 | -0.06% | 16,266 |
| Dec 5, 2024 | 15.67 | 15.99 | 15.66 | 15.92 | 0.25 | 1.60% | 38,823 |
| Dec 4, 2024 | 15.70 | 16.02 | 15.60 | 15.67 | -0.06 | -0.38% | 10,510 |
| Dec 3, 2024 | 15.70 | 16.35 | 15.70 | 15.73 | 0.11 | 0.70% | 53,586 |
| Dec 2, 2024 | 15.36 | 16.23 | 15.36 | 15.62 | 0.21 | 1.36% | 24,858 |
| Nov 29, 2024 | 16.22 | 16.90 | 15.40 | 15.41 | -0.79 | -4.88% | 110,799 |
| Nov 27, 2024 | 15.33 | 16.20 | 15.33 | 16.20 | 0.84 | 5.47% | 15,923 |
| Nov 26, 2024 | 15.55 | 15.55 | 15.31 | 15.36 | -0.53 | -3.34% | 2,686 |
| Nov 25, 2024 | 15.90 | 15.99 | 15.89 | 15.89 | 0.05 | 0.32% | 4,012 |
| Nov 22, 2024 | 15.71 | 15.89 | 15.59 | 15.84 | 0.18 | 1.15% | 4,431 |
| Nov 21, 2024 | 15.80 | 15.91 | 15.61 | 15.66 | 0.27 | 1.75% | 12,112 |
| Nov 20, 2024 | 15.12 | 15.73 | 15.12 | 15.39 | 0.03 | 0.20% | 8,500 |
| Nov 19, 2024 | 15.34 | 15.95 | 15.29 | 15.36 | -0.65 | -4.06% | 10,861 |
| Nov 18, 2024 | 16.40 | 16.65 | 16.01 | 16.01 | -0.40 | -2.44% | 16,994 |
| Nov 15, 2024 | 16.35 | 16.77 | 16.04 | 16.41 | -0.25 | -1.50% | 7,677 |
| Nov 14, 2024 | 16.68 | 16.84 | 16.66 | 16.66 | -0.01 | -0.06% | 13,287 |
| Nov 13, 2024 | 16.81 | 16.82 | 16.66 | 16.67 | -0.02 | -0.12% | 8,907 |
| Nov 12, 2024 | 16.79 | 16.82 | 16.67 | 16.69 | -0.28 | -1.65% | 6,081 |
| Nov 11, 2024 | 16.86 | 17.11 | 16.80 | 16.97 | -0.02 | -0.12% | 18,419 |
| Nov 8, 2024 | 17.07 | 17.07 | 16.81 | 16.99 | -0.08 | -0.47% | 15,587 |
| Nov 7, 2024 | 16.30 | 17.07 | 16.30 | 17.07 | 0.78 | 4.79% | 20,494 |
| Nov 6, 2024 | 16.31 | 16.50 | 16.21 | 16.29 | -0.24 | -1.45% | 12,660 |
| Nov 5, 2024 | 16.80 | 17.04 | 16.29 | 16.53 | -0.49 | -2.88% | 68,067 |
| Nov 4, 2024 | 17.13 | 17.18 | 16.90 | 17.02 | 0.07 | 0.41% | 9,490 |
| Nov 1, 2024 | 17.24 | 17.36 | 16.80 | 16.95 | -0.15 | -0.88% | 30,087 |
| Oct 31, 2024 | 16.20 | 17.19 | 16.16 | 17.10 | 0.77 | 4.72% | 22,115 |