Diversified Healthcare Trust (DHC) Historical Stock Data

0.99 ↓0.02 (-1.98%)
As of Market Close on November 30th, 2022.

Historical Data

In the past 30 trading days, DHC is down -0.56% a day on average. There have been 11 days where Diversified Healthcare Trust closed green and 19 days where DHC closed red.

DateOpenCloseChangeLowHighVolume
2022-11-301.010.99↓$0.02 (-1.98%)0.971.026.78M
2022-11-290.971.01↑$0.04 (4.12%)0.971.051.50M
2022-11-281.040.98↓$0.06 (-6.09%)0.961.072.44M
2022-11-251.041.03↓$0.01 (-0.96%)1.031.05706.01K
2022-11-231.051.04↓$0.01 (-0.95%)1.021.071.43M
2022-11-221.021.05↑$0.03 (2.94%)1.021.061.12M
2022-11-211.071.04↓$0.03 (-2.80%)1.031.090.98M
2022-11-181.131.07↓$0.06 (-5.31%)1.051.131.26M
2022-11-171.081.07↓$0.01 (-0.93%)1.041.091.42M
2022-11-161.151.07↓$0.08 (-6.96%)1.061.181.65M
2022-11-151.191.18↓$0.01 (-0.84%)1.151.221.28M
2022-11-141.241.16↓$0.08 (-6.45%)1.161.241.26M
2022-11-111.321.24↓$0.08 (-6.06%)1.221.322.09M
2022-11-101.221.33↑$0.11 (9.02%)1.221.342.44M
2022-11-091.271.17↓$0.10 (-7.87%)1.161.271.05M
2022-11-081.281.26↓$0.02 (-1.56%)1.231.312.17M
2022-11-071.201.28↑$0.08 (6.67%)1.181.281.40M
2022-11-041.181.20↑$0.02 (1.69%)1.181.261.46M
2022-11-031.291.18↓$0.11 (-8.53%)1.131.341.64M
2022-11-021.361.35↓$0.01 (-0.74%)1.311.401.17M
2022-11-011.371.36↓$0.01 (-0.93%)1.331.401.60M
2022-10-311.301.36↑$0.06 (4.62%)1.291.372.12M
2022-10-281.201.30↑$0.10 (8.33%)1.201.321.85M
2022-10-271.191.20↑$0.01 (0.84%)1.181.24840.09K
2022-10-261.251.20↓$0.05 (-4.00%)1.191.261.13M
2022-10-251.151.24↑$0.09 (7.83%)1.141.271.73M
2022-10-241.121.13↑$0.01 (0.89%)1.071.131.31M
2022-10-211.081.07↓$0.01 (-0.93%)1.051.091.10M
2022-10-201.061.07↑$0.01 (0.94%)1.041.09847.02K
2022-10-191.071.06↓$0.01 (-0.93%)1.041.11836.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$DHC let’s buy NOW!!!

0 Like Report
SayMyName

$DHC market starting to dump

0 Like Report
glaglewd

$DHC will be green by open

0 Like Report