Diversified Healthcare Trust (DHCNL) Historical Stock Data
14.45 ↓0.11 (-0.76%)
As of May 6, 2024, 12:34pm EST.
Historical Data
In the past 30 trading days, DHCNL is down -0.22% a day on average. There have been 17 days where Diversified Healthcare Trust closed green and 13 days where DHCNL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 14.44 | 14.45 | ↑$0.01 (0.07%) | 14.44 | 14.56 | 3.10K |
| 2024-05-06 | 14.36 | 14.56 | ↑$0.20 (1.39%) | 14.36 | 14.70 | 5.54K |
| 2024-05-03 | 14.58 | 14.56 | ↓$0.02 (-0.14%) | 14.40 | 14.67 | 8.18K |
| 2024-05-02 | 14.41 | 14.40 | ↓$0.01 (-0.07%) | 14.21 | 14.56 | 7.22K |
| 2024-05-01 | 14.77 | 14.63 | ↓$0.14 (-0.95%) | 14.20 | 14.77 | 6.97K |
| 2024-04-30 | 14.59 | 14.21 | ↓$0.38 (-2.60%) | 14.07 | 14.89 | 13.99K |
| 2024-04-29 | 14.25 | 14.54 | ↑$0.29 (2.04%) | 14.25 | 14.57 | 2.76K |
| 2024-04-26 | 14.50 | 14.06 | ↓$0.44 (-3.03%) | 14.06 | 14.51 | 4.12K |
| 2024-04-25 | 14.44 | 14.45 | ↑$0.01 (0.07%) | 14.44 | 14.51 | 1.76K |
| 2024-04-24 | 14.65 | 14.67 | ↑$0.02 (0.14%) | 14.65 | 14.92 | 4.84K |
| 2024-04-23 | 14.32 | 14.73 | ↑$0.40 (2.83%) | 14.32 | 15.00 | 12.41K |
| 2024-04-22 | 14.21 | 14.27 | ↑$0.06 (0.46%) | 13.81 | 14.66 | 24.60K |
| 2024-04-19 | 14.42 | 14.14 | ↓$0.28 (-1.94%) | 14.14 | 14.74 | 18.81K |
| 2024-04-18 | 14.25 | 14.39 | ↑$0.14 (0.96%) | 14.25 | 14.62 | 9.08K |
| 2024-04-17 | 14.90 | 14.92 | ↑$0.02 (0.13%) | 14.75 | 14.99 | 8.02K |
| 2024-04-16 | 14.14 | 14.73 | ↑$0.59 (4.19%) | 14.14 | 14.73 | 13.24K |
| 2024-04-15 | 14.80 | 14.41 | ↓$0.39 (-2.64%) | 14.29 | 14.99 | 14.27K |
| 2024-04-12 | 14.31 | 14.76 | ↑$0.45 (3.14%) | 14.16 | 15.29 | 10.84K |
| 2024-04-11 | 14.48 | 14.05 | ↓$0.43 (-2.99%) | 13.79 | 14.48 | 31.69K |
| 2024-04-10 | 15.17 | 14.48 | ↓$0.69 (-4.55%) | 14.21 | 15.21 | 12.69K |
| 2024-04-09 | 15.40 | 15.38 | ↓$0.02 (-0.12%) | 15.20 | 15.42 | 8.64K |
| 2024-04-08 | 15.77 | 15.38 | ↓$0.39 (-2.46%) | 15.30 | 15.77 | 11.75K |
| 2024-04-05 | 15.56 | 15.74 | ↑$0.19 (1.19%) | 15.56 | 15.85 | 4.42K |
| 2024-04-04 | 15.65 | 15.84 | ↑$0.19 (1.21%) | 15.57 | 15.84 | 7.04K |
| 2024-04-03 | 15.13 | 15.75 | ↑$0.62 (4.10%) | 15.13 | 15.75 | 6.16K |
| 2024-04-02 | 15.97 | 15.14 | ↓$0.83 (-5.20%) | 14.96 | 15.97 | 8.73K |
| 2024-04-01 | 15.47 | 15.57 | ↑$0.10 (0.65%) | 14.79 | 15.67 | 20.19K |
| 2024-03-28 | 15.92 | 15.36 | ↓$0.56 (-3.52%) | 15.30 | 16.02 | 30.21K |
| 2024-03-27 | 15.93 | 15.96 | ↑$0.04 (0.22%) | 15.75 | 15.96 | 10.11K |
| 2024-03-26 | 15.92 | 16.03 | ↑$0.11 (0.68%) | 15.92 | 16.03 | 8.34K |
Create an account or log in to view more rows.
$DHCNL Markets about as efficient as a retirement home
$DHCNL bought more
$DHCNL ADDING MORE…
$DHCNL whelp. you win this round. goodluck
$DHCNL looking good today??
$DHCNL must buyyy
$DHCNL we need more volume
$DHCNL LOADING UP HERE!
$DHCNL buy and hold and get rewarded
$DHCNL let’s go baby!