Education
About Us
Working with TipRanks
Follow Us
Diversified Healthcare Trust (DHC)
NASDAQ:DHC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
4.92
5.04
4.85
4.97
4.97
+3.11%
1,101,321
1.31
Dec 16, 2025
4.92
4.96
4.82
4.82
4.82
-1.83%
717,266
0.85
Dec 15, 2025
4.78
5.00
4.72
4.91
4.91
+4.69%
1,217,759
1.45
Dec 12, 2025
4.71
4.80
4.66
4.69
4.69
+0.21%
726,503
0.86
Dec 11, 2025
4.94
4.96
4.65
4.68
4.68
-5.26%
694,747
0.82
Dec 10, 2025
4.90
4.97
4.88
4.94
4.94
+1.23%
1,400,135
1.68
Dec 09, 2025
4.78
4.99
4.76
4.88
4.88
+2.52%
1,962,722
2.41
Dec 08, 2025
4.78
4.82
4.74
4.76
4.76
-0.21%
546,744
0.66
Dec 05, 2025
4.77
4.80
4.73
4.77
4.77
-0.21%
571,141
0.68
Dec 04, 2025
4.78
4.82
4.74
4.78
4.78
-0.62%
453,882
0.53
Dec 03, 2025
4.80
4.86
4.77
4.81
4.81
+1.05%
669,306
0.78
Dec 02, 2025
4.87
4.87
4.76
4.76
4.76
-1.45%
554,232
0.65
Dec 01, 2025
4.79
4.86
4.68
4.83
4.83
0.00%
978,695
1.15
Nov 28, 2025
4.88
4.88
4.79
4.83
4.83
-0.82%
269,716
0.32
Nov 26, 2025
4.72
4.88
4.72
4.87
4.87
+2.74%
907,657
1.07
Nov 25, 2025
4.66
4.76
4.63
4.74
4.74
+2.60%
1,002,378
1.19
Nov 24, 2025
4.62
4.67
4.51
4.62
4.62
0.00%
988,004
1.18
Nov 21, 2025
4.43
4.72
4.34
4.62
4.62
+3.82%
1,485,467
1.81
Nov 20, 2025
4.55
4.60
4.39
4.45
4.45
-1.33%
555,896
0.67
Nov 19, 2025
4.56
4.60
4.41
4.51
4.51
-1.53%
735,927
0.89
Nov 18, 2025
4.58
4.65
4.51
4.58
4.58
-0.65%
899,195
1.10
Nov 17, 2025
4.63
4.73
4.58
4.61
4.61
-0.43%
628,361
0.77
Nov 14, 2025
4.76
4.93
4.55
4.63
4.63
-2.94%
713,725
0.88
Nov 13, 2025
4.57
4.99
4.49
4.77
4.77
+4.38%
2,380,173
3.05
Nov 12, 2025
4.55
4.60
4.55
4.57
4.57
0.00%
835,460
1.08
Nov 11, 2025
4.53
4.62
4.45
4.57
4.57
+1.56%
463,873
0.59
Nov 10, 2025
4.48
4.54
4.45
4.50
4.50
+0.67%
1,078,628
1.38
Nov 07, 2025
4.45
4.57
4.30
4.47
4.47
+0.45%
808,371
1.04
Nov 06, 2025
4.23
4.47
4.23
4.45
4.45
+4.58%
781,662
1.01
Nov 05, 2025
4.22
4.31
4.15
4.26
4.26
+1.19%
925,012
1.21
Nov 04, 2025
4.17
4.26
3.92
4.21
4.20
-4.86%
2,806,664
3.86
Nov 03, 2025
4.25
4.43
4.16
4.42
4.42
+3.76%
1,080,983
1.50
Oct 31, 2025
4.14
4.33
4.09
4.26
4.26
+2.40%
637,440
0.88
Oct 30, 2025
4.06
4.20
4.06
4.16
4.16
+1.46%
511,742
0.70
Oct 29, 2025
4.15
4.24
4.04
4.10
4.10
-1.68%
697,338
0.95
Oct 28, 2025
4.10
4.18
4.05
4.17
4.17
+0.72%
439,789
0.59
Oct 27, 2025
4.27
4.30
4.14
4.14
4.14
-3.50%
382,133
0.51
Oct 24, 2025
4.35
4.36
4.24
4.30
4.29
+0.23%
644,975
0.85
Oct 23, 2025
4.21
4.32
4.20
4.30
4.29
+2.38%
576,917
0.75
Oct 22, 2025
4.19
4.25
4.11
4.21
4.20
+0.72%
863,864
1.13
Oct 21, 2025
4.13
4.26
4.13
4.19
4.18
+0.72%
709,038
0.91
Oct 20, 2025
4.09
4.17
4.06
4.17
4.16
+2.71%
346,854
0.44
Oct 17, 2025
4.07
4.16
4.07
4.07
4.06
-0.49%
405,978
0.51
Oct 16, 2025
4.12
4.15
4.04
4.10
4.09
-0.73%
712,514
0.89
Oct 15, 2025
4.17
4.27
4.12
4.14
4.13
-0.24%
341,092
0.42
Oct 14, 2025
4.01
4.17
4.01
4.16
4.15
+1.71%
487,275
0.59
Oct 13, 2025
4.09
4.12
4.01
4.10
4.09
+1.49%
467,875
0.56
Oct 10, 2025
4.12
4.14
3.98
4.05
4.04
-1.46%
641,596
0.76
Oct 09, 2025
4.21
4.23
4.09
4.12
4.11
-2.83%
608,733
0.71
Oct 08, 2025
4.36
4.36
4.21
4.25
4.24
-1.60%
311,217
0.35
Rows: