Diversified Healthcare Trust (DHC) Historical Stock Data
2.62 ↑0.20 (8.26%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DHC is up 0.09% a day on average. There have been 17 days where Diversified Healthcare Trust closed green and 13 days where DHC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 2.48 | 2.62 | ↑$0.14 (5.65%) | 2.44 | 2.65 | 0.91M |
2024-05-02 | 2.42 | 2.42 | ↑$0.00 (0.00%) | 2.36 | 2.44 | 683.54K |
2024-05-01 | 2.37 | 2.36 | ↓$0.01 (-0.42%) | 2.27 | 2.47 | 761.88K |
2024-04-30 | 2.37 | 2.36 | ↓$0.01 (-0.42%) | 2.32 | 2.41 | 652.17K |
2024-04-29 | 2.45 | 2.40 | ↓$0.05 (-2.04%) | 2.39 | 2.52 | 602.07K |
2024-04-26 | 2.40 | 2.43 | ↑$0.03 (1.25%) | 2.40 | 2.46 | 460.60K |
2024-04-25 | 2.34 | 2.38 | ↑$0.04 (1.71%) | 2.34 | 2.40 | 710.42K |
2024-04-24 | 2.38 | 2.41 | ↑$0.03 (1.26%) | 2.35 | 2.44 | 655.93K |
2024-04-23 | 2.43 | 2.41 | ↓$0.02 (-0.82%) | 2.40 | 2.52 | 516.97K |
2024-04-22 | 2.41 | 2.43 | ↑$0.02 (0.83%) | 2.37 | 2.44 | 660.80K |
2024-04-19 | 2.34 | 2.41 | ↑$0.07 (2.99%) | 2.32 | 2.43 | 743.07K |
2024-04-18 | 2.35 | 2.36 | ↑$0.01 (0.43%) | 2.34 | 2.47 | 744.23K |
2024-04-17 | 2.37 | 2.35 | ↓$0.02 (-0.84%) | 2.34 | 2.43 | 535.61K |
2024-04-16 | 2.52 | 2.36 | ↓$0.16 (-6.35%) | 2.36 | 2.52 | 621.62K |
2024-04-15 | 2.52 | 2.54 | ↑$0.02 (0.79%) | 2.47 | 2.55 | 752.49K |
2024-04-12 | 2.61 | 2.53 | ↓$0.08 (-3.07%) | 2.51 | 2.62 | 518.51K |
2024-04-11 | 2.59 | 2.61 | ↑$0.02 (0.77%) | 2.52 | 2.67 | 727.23K |
2024-04-10 | 2.64 | 2.59 | ↓$0.05 (-1.89%) | 2.51 | 2.64 | 0.97M |
2024-04-09 | 2.74 | 2.74 | ↑$0.00 (0.00%) | 2.69 | 2.81 | 511.68K |
2024-04-08 | 2.58 | 2.71 | ↑$0.13 (5.04%) | 2.58 | 2.71 | 676.58K |
2024-04-05 | 2.48 | 2.59 | ↑$0.11 (4.44%) | 2.48 | 2.64 | 657.10K |
2024-04-04 | 2.47 | 2.52 | ↑$0.05 (2.02%) | 2.46 | 2.64 | 1.07M |
2024-04-03 | 2.27 | 2.43 | ↑$0.16 (6.95%) | 2.26 | 2.43 | 754.08K |
2024-04-02 | 2.34 | 2.30 | ↓$0.04 (-1.71%) | 2.25 | 2.35 | 0.90M |
2024-04-01 | 2.50 | 2.35 | ↓$0.15 (-6.00%) | 2.34 | 2.50 | 672.19K |
2024-03-28 | 2.40 | 2.46 | ↑$0.06 (2.50%) | 2.39 | 2.46 | 1.04M |
2024-03-27 | 2.36 | 2.41 | ↑$0.05 (2.12%) | 2.33 | 2.45 | 1.80M |
2024-03-26 | 2.46 | 2.35 | ↓$0.11 (-4.47%) | 2.34 | 2.48 | 807.89K |
2024-03-25 | 2.58 | 2.43 | ↓$0.15 (-5.81%) | 2.43 | 2.62 | 729.40K |
2024-03-22 | 2.65 | 2.59 | ↓$0.06 (-2.26%) | 2.59 | 2.69 | 1.35M |
Create an account or log in to view more rows.
$DHC Looking for this cup to breakout.
$DHC not good
$DHC getting this mare ready to run today
$DHC Short again!! 😀 😀
$DHC Just buy and hold
$DHC I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DHC I would not be a bear now
$DHC just bought a half position.
$DHC upupup!
$DHC it's just a matter of time and patience...