Diversified Healthcare Trust (DHCNL) Historical Stock Data
18.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DHCNL is up 0.54% a day on average. There have been 19 days where Diversified Healthcare Trust closed green and 11 days where DHCNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 17.46 | 18.09 | ↑$0.63 (3.62%) | 17.46 | 18.09 | 8.10K |
| 2025-12-23 | 17.95 | 17.95 | ↓$0.00 (0.00%) | 17.86 | 18.18 | 15.75K |
| 2025-12-22 | 17.43 | 18.00 | ↑$0.57 (3.27%) | 17.35 | 18.05 | 9.18K |
| 2025-12-19 | 17.60 | 17.89 | ↑$0.30 (1.68%) | 17.60 | 17.89 | 9.22K |
| 2025-12-18 | 18.00 | 18.04 | ↑$0.04 (0.22%) | 17.97 | 18.09 | 7.12K |
| 2025-12-17 | 18.17 | 17.66 | ↓$0.51 (-2.80%) | 17.55 | 18.17 | 23.53K |
| 2025-12-16 | 17.62 | 17.64 | ↑$0.02 (0.11%) | 17.54 | 17.96 | 7.55K |
| 2025-12-15 | 17.94 | 17.81 | ↓$0.13 (-0.72%) | 17.62 | 18.16 | 24.36K |
| 2025-12-12 | 18.40 | 18.11 | ↓$0.29 (-1.58%) | 17.94 | 18.49 | 20.42K |
| 2025-12-11 | 18.10 | 18.74 | ↑$0.64 (3.54%) | 17.91 | 18.82 | 22.31K |
| 2025-12-10 | 17.85 | 18.07 | ↑$0.22 (1.23%) | 17.60 | 18.11 | 12.17K |
| 2025-12-09 | 17.81 | 18.09 | ↑$0.28 (1.57%) | 17.78 | 18.10 | 6.93K |
| 2025-12-08 | 17.61 | 17.89 | ↑$0.28 (1.59%) | 17.60 | 18.00 | 6.43K |
| 2025-12-05 | 17.48 | 17.70 | ↑$0.22 (1.23%) | 17.47 | 17.70 | 10.53K |
| 2025-12-04 | 17.50 | 17.52 | ↑$0.02 (0.11%) | 17.49 | 17.62 | 9.88K |
| 2025-12-03 | 17.68 | 17.63 | ↓$0.05 (-0.28%) | 17.52 | 17.87 | 9.06K |
| 2025-12-02 | 17.20 | 17.65 | ↑$0.45 (2.62%) | 17.20 | 18.08 | 16.27K |
| 2025-12-01 | 17.62 | 17.50 | ↓$0.12 (-0.68%) | 17.31 | 17.90 | 35.25K |
| 2025-11-28 | 17.91 | 17.55 | ↓$0.36 (-2.01%) | 17.48 | 17.91 | 25.78K |
| 2025-11-26 | 17.94 | 17.91 | ↓$0.03 (-0.17%) | 17.64 | 17.94 | 4.97K |
| 2025-11-25 | 17.61 | 17.86 | ↑$0.25 (1.42%) | 17.28 | 17.86 | 1.53K |
| 2025-11-24 | 17.95 | 17.83 | ↓$0.12 (-0.64%) | 17.70 | 17.95 | 2.41K |
| 2025-11-21 | 17.57 | 17.62 | ↑$0.05 (0.28%) | 17.50 | 17.63 | 5.31K |
| 2025-11-20 | 17.74 | 17.54 | ↓$0.20 (-1.13%) | 17.54 | 17.81 | 21.12K |
| 2025-11-19 | 17.82 | 17.74 | ↓$0.08 (-0.44%) | 17.72 | 17.85 | 3.99K |
| 2025-11-18 | 17.70 | 17.90 | ↑$0.20 (1.11%) | 17.70 | 17.98 | 5.53K |
| 2025-11-17 | 17.66 | 17.77 | ↑$0.11 (0.62%) | 17.65 | 17.77 | 12.76K |
| 2025-11-14 | 17.65 | 17.75 | ↑$0.10 (0.57%) | 17.65 | 17.75 | 11.40K |
| 2025-11-13 | 17.44 | 17.75 | ↑$0.31 (1.77%) | 17.44 | 17.75 | 9.43K |
| 2025-11-12 | 17.60 | 17.60 | ↑$0.00 (0.00%) | 17.60 | 17.65 | 9.93K |
Create an account or log in to view more rows.
$DHCNL do what the markets tells you to do not the other way around
$DHCNL the redness has arrived
$DHCNL HOLDING STRONG FOR ALL OF YOU
$DHCNL I still don’t wanna buy it
$DHCNL man this will be good in coming weeks
$DHCNL Another boring day I believe
$DHCNL upupup!
$DHCNL news?
$DHCNL news?
$DHCNL bought more