Diversified Healthcare Trust (DHC) Historical Stock Data
4.77 ↓0.01 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHC is up 0.65% a day on average. There have been 21 days where Diversified Healthcare Trust closed green and 9 days where DHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.77 | 4.77 | ↑$0.00 (0.00%) | 4.73 | 4.80 | 571.14K |
| 2025-12-04 | 4.78 | 4.78 | ↑$0.00 (0.00%) | 4.74 | 4.82 | 453.88K |
| 2025-12-03 | 4.80 | 4.81 | ↑$0.01 (0.21%) | 4.77 | 4.86 | 669.31K |
| 2025-12-02 | 4.87 | 4.76 | ↓$0.11 (-2.26%) | 4.76 | 4.87 | 554.23K |
| 2025-12-01 | 4.79 | 4.83 | ↑$0.04 (0.84%) | 4.68 | 4.86 | 0.98M |
| 2025-11-28 | 4.88 | 4.83 | ↓$0.05 (-1.02%) | 4.79 | 4.88 | 269.72K |
| 2025-11-26 | 4.72 | 4.87 | ↑$0.15 (3.18%) | 4.72 | 4.88 | 0.91M |
| 2025-11-25 | 4.66 | 4.74 | ↑$0.08 (1.72%) | 4.63 | 4.76 | 1M |
| 2025-11-24 | 4.62 | 4.62 | ↑$0.00 (0.00%) | 4.51 | 4.67 | 0.99M |
| 2025-11-21 | 4.43 | 4.62 | ↑$0.19 (4.29%) | 4.34 | 4.72 | 1.49M |
| 2025-11-20 | 4.55 | 4.45 | ↓$0.10 (-2.20%) | 4.39 | 4.60 | 555.90K |
| 2025-11-19 | 4.56 | 4.51 | ↓$0.05 (-1.10%) | 4.41 | 4.60 | 735.93K |
| 2025-11-18 | 4.58 | 4.58 | ↑$0.00 (0.00%) | 4.51 | 4.65 | 899.20K |
| 2025-11-17 | 4.63 | 4.61 | ↓$0.02 (-0.43%) | 4.58 | 4.73 | 628.36K |
| 2025-11-14 | 4.76 | 4.63 | ↓$0.13 (-2.73%) | 4.55 | 4.93 | 713.11K |
| 2025-11-13 | 4.57 | 4.77 | ↑$0.20 (4.38%) | 4.49 | 4.99 | 2.38M |
| 2025-11-12 | 4.55 | 4.57 | ↑$0.02 (0.44%) | 4.55 | 4.60 | 835.45K |
| 2025-11-11 | 4.53 | 4.57 | ↑$0.04 (0.88%) | 4.45 | 4.62 | 463.87K |
| 2025-11-10 | 4.48 | 4.50 | ↑$0.02 (0.45%) | 4.45 | 4.54 | 1.08M |
| 2025-11-07 | 4.45 | 4.47 | ↑$0.02 (0.45%) | 4.30 | 4.57 | 808.37K |
| 2025-11-06 | 4.23 | 4.45 | ↑$0.22 (5.20%) | 4.23 | 4.47 | 781.66K |
| 2025-11-05 | 4.22 | 4.26 | ↑$0.04 (0.83%) | 4.15 | 4.31 | 0.92M |
| 2025-11-04 | 4.17 | 4.21 | ↑$0.04 (0.84%) | 3.92 | 4.26 | 2.81M |
| 2025-11-03 | 4.25 | 4.42 | ↑$0.17 (4.00%) | 4.16 | 4.43 | 1.08M |
| 2025-10-31 | 4.14 | 4.26 | ↑$0.12 (2.90%) | 4.09 | 4.33 | 637.44K |
| 2025-10-30 | 4.06 | 4.16 | ↑$0.10 (2.46%) | 4.06 | 4.20 | 511.76K |
| 2025-10-29 | 4.15 | 4.10 | ↓$0.05 (-1.20%) | 4.04 | 4.24 | 697.34K |
| 2025-10-28 | 4.10 | 4.17 | ↑$0.07 (1.71%) | 4.05 | 4.18 | 439.79K |
| 2025-10-27 | 4.27 | 4.14 | ↓$0.13 (-3.04%) | 4.14 | 4.30 | 382.13K |
| 2025-10-24 | 4.35 | 4.30 | ↓$0.05 (-1.15%) | 4.24 | 4.36 | 644.98K |
Create an account or log in to view more rows.
$DHC FYI - leaning bullish
$DHC coming now
$DHC MACD turned bullish
$DHC bought more
$DHC last chance to load imo
$DHC it's going down??
$DHC see you on the moon
$DHC lfg!!! So much movement ! Buy n hodl!
$DHC why spike ?
$DHC HODLing
and buying more when I can.