Diversified Healthcare Trust (DHC) Historical Stock Data

2.41 ↑0.00 (0.00%)

As of April 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, DHC is down -0.02% a day on average. There have been 15 days where Diversified Healthcare Trust closed green and 15 days where DHC closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	2.54	2.62	↑$0.08 (3.15%)	2.50	2.63	1.87M
2024-03-20	2.32	2.49	↑$0.17 (7.33%)	2.31	2.52	1.32M
2024-03-19	2.38	2.35	↓$0.03 (-1.26%)	2.31	2.42	1.61M
2024-03-18	2.46	2.42	↓$0.04 (-1.63%)	2.39	2.53	1.23M
2024-03-15	2.50	2.45	↓$0.05 (-2.00%)	2.43	2.59	7.54M
2024-03-14	2.55	2.53	↓$0.02 (-0.78%)	2.45	2.57	1.38M
2024-03-13	2.65	2.59	↓$0.06 (-2.26%)	2.58	2.68	1.12M