Education
About Us
Working with TipRanks
Follow Us
Diversified Healthcare Trust (DHC)
NASDAQ:DHC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
5.79
5.85
5.69
5.81
5.81
-1.02%
1,113,234
0.95
Jan 29, 2026
5.57
5.87
5.57
5.87
5.87
+5.58%
1,327,541
1.14
Jan 28, 2026
5.64
5.64
5.55
5.56
5.56
-1.24%
725,469
0.62
Jan 27, 2026
5.65
5.66
5.52
5.63
5.63
+0.18%
3,377,891
3.02
Jan 26, 2026
5.66
5.68
5.61
5.62
5.62
-0.51%
826,045
0.74
Jan 23, 2026
5.71
5.78
5.52
5.66
5.65
-1.22%
829,735
0.75
Jan 22, 2026
6.06
6.06
5.68
5.73
5.72
-4.67%
2,288,454
2.12
Jan 21, 2026
5.90
6.05
5.84
6.01
6.00
+1.87%
2,396,118
2.28
Jan 20, 2026
5.93
5.93
5.66
5.90
5.89
-0.34%
3,854,719
3.85
Jan 19, 2026
5.52
6.04
5.51
5.92
5.91
0.00%
0
0.00
Jan 16, 2026
5.52
6.04
5.51
5.92
5.91
+7.63%
4,907,250
5.18
Jan 15, 2026
5.34
5.53
5.34
5.50
5.49
+2.81%
1,159,864
1.24
Jan 14, 2026
5.38
5.39
5.29
5.35
5.34
-0.37%
733,374
0.79
Jan 13, 2026
5.45
5.46
5.37
5.37
5.36
-1.11%
709,051
0.76
Jan 12, 2026
5.37
5.45
5.34
5.43
5.42
+0.56%
1,200,138
1.31
Jan 09, 2026
5.38
5.46
5.37
5.40
5.39
0.00%
1,504,010
1.67
Jan 08, 2026
5.31
5.42
5.30
5.40
5.39
+1.51%
1,066,317
1.20
Jan 07, 2026
5.22
5.37
5.21
5.32
5.31
+1.53%
1,626,382
1.86
Jan 06, 2026
5.16
5.25
5.05
5.24
5.23
+1.16%
1,113,545
1.28
Jan 05, 2026
5.01
5.23
4.98
5.18
5.17
+4.00%
4,607,881
5.77
Jan 02, 2026
4.86
5.03
4.83
4.98
4.97
+2.69%
934,010
1.18
Jan 01, 2026
4.73
4.87
4.70
4.85
4.84
0.00%
0
0.00
Dec 31, 2025
4.73
4.87
4.70
4.85
4.84
+2.54%
662,668
0.83
Dec 30, 2025
4.73
4.78
4.69
4.73
4.72
0.00%
412,637
0.51
Dec 29, 2025
4.80
4.82
4.62
4.73
4.72
-1.46%
835,425
1.04
Dec 26, 2025
4.87
4.91
4.79
4.80
4.79
-1.84%
322,866
0.40
Dec 25, 2025
5.01
5.02
4.85
4.89
4.88
0.00%
0
0.00
Dec 24, 2025
5.01
5.02
4.85
4.89
4.88
-2.40%
342,309
0.42
Dec 23, 2025
4.94
5.04
4.86
5.01
5.00
+1.42%
1,168,432
1.43
Dec 22, 2025
5.14
5.14
4.93
4.94
4.93
-3.88%
779,922
0.95
Dec 19, 2025
5.08
5.16
5.03
5.14
5.13
+1.56%
2,850,249
3.61
Dec 18, 2025
5.00
5.09
4.99
5.06
5.05
+1.81%
1,275,083
1.62
Dec 17, 2025
4.92
5.04
4.85
4.97
4.96
+3.12%
1,101,321
1.33
Dec 16, 2025
4.92
4.96
4.82
4.82
4.81
-1.84%
717,266
0.87
Dec 15, 2025
4.78
5.00
4.72
4.91
4.90
+4.70%
1,217,759
1.47
Dec 12, 2025
4.71
4.80
4.66
4.69
4.68
+0.21%
726,503
0.88
Dec 11, 2025
4.94
4.96
4.65
4.68
4.67
-5.27%
694,747
0.84
Dec 10, 2025
4.90
4.97
4.88
4.94
4.93
+1.23%
1,400,135
1.71
Dec 09, 2025
4.78
4.99
4.76
4.88
4.87
+2.53%
1,962,722
2.45
Dec 08, 2025
4.78
4.82
4.74
4.76
4.75
-0.21%
546,744
0.68
Dec 05, 2025
4.77
4.80
4.73
4.77
4.76
-0.21%
571,141
0.70
Dec 04, 2025
4.78
4.82
4.74
4.78
4.77
-0.62%
453,882
0.54
Dec 03, 2025
4.80
4.86
4.77
4.81
4.80
+1.05%
669,306
0.79
Dec 02, 2025
4.87
4.87
4.76
4.76
4.75
-1.45%
554,232
0.65
Dec 01, 2025
4.79
4.86
4.68
4.83
4.82
0.00%
978,695
1.16
Nov 28, 2025
4.88
4.88
4.79
4.83
4.82
-0.82%
269,716
0.32
Nov 27, 2025
4.72
4.88
4.72
4.87
4.86
0.00%
0
0.00
Nov 26, 2025
4.72
4.88
4.72
4.87
4.86
+2.75%
907,657
1.08
Nov 25, 2025
4.66
4.76
4.63
4.74
4.73
+2.60%
1,002,378
1.21
Nov 24, 2025
4.62
4.67
4.51
4.62
4.61
0.00%
988,004
1.20
Rows: