U.S. markets closed

Diversified Healthcare Trust (DHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.7400-0.0750 (-1.56%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20214.84004.87004.72004.74004.7400624,600
Apr 08, 20214.81004.88004.71004.82004.82001,645,100
Apr 07, 20214.79004.89004.73004.81004.81001,200,500
Apr 06, 20214.76004.84004.72004.79004.79001,086,800
Apr 05, 20214.80004.89004.67004.79004.79001,030,900
Apr 01, 20214.77004.78004.59004.75004.75001,248,000
Mar 31, 20214.85004.90004.74004.78004.78001,712,200
Mar 30, 20214.82004.88004.76004.82004.8200782,400
Mar 29, 20214.87005.06004.74004.79004.7900947,300
Mar 26, 20214.85004.92004.80004.91004.9100656,800
Mar 25, 20214.65004.82004.56004.77004.77001,483,200
Mar 24, 20214.89005.01004.67004.68004.68001,468,600
Mar 23, 20214.91005.06004.72004.82004.82001,069,200
Mar 22, 20215.13005.17004.83004.98004.98001,246,900
Mar 19, 20215.08005.21004.93005.16005.16003,926,500
Mar 18, 20215.15005.29004.96005.04005.04001,031,200
Mar 17, 20215.06005.19005.03005.19005.1900723,900
Mar 16, 20215.35005.35005.03005.06005.06001,237,000
Mar 15, 20215.38005.58005.28005.40005.40001,439,600
Mar 12, 20215.23005.39005.18005.38005.38001,028,800
Mar 11, 20215.32005.32005.13005.20005.20001,117,400
Mar 10, 20215.25005.36005.17005.29005.29001,270,900
Mar 09, 20215.29005.48005.20005.23005.23001,528,700
Mar 08, 20214.84005.28004.81005.26005.26001,783,400
Mar 05, 20214.66004.85004.58004.80004.80001,398,000
Mar 04, 20214.57004.79004.56004.59004.59001,618,900
Mar 03, 20214.50004.69004.50004.59004.5900856,700
Mar 02, 20214.65004.72004.44004.47004.47001,390,100
Mar 01, 20214.66004.86004.50004.67004.67001,442,500
Feb 26, 20214.65004.81004.50004.50004.50001,915,700
Feb 25, 20214.85004.97004.54004.64004.64001,744,000
Feb 24, 20214.65004.89004.63004.82004.82001,976,100
Feb 23, 20214.39004.68004.39004.60004.60001,514,500
Feb 22, 20214.32004.51004.32004.43004.43001,389,900
Feb 19, 20214.30004.45004.29004.36004.36001,055,400
Feb 18, 20214.32004.39004.28004.29004.2900701,200
Feb 17, 20214.42004.46004.35004.36004.3600935,700
Feb 16, 20214.60004.62004.37004.46004.46001,436,700
Feb 12, 20214.48004.59004.45004.48004.48001,622,000
Feb 11, 20214.54004.66004.42004.52004.52001,158,500
Feb 10, 20214.43004.70004.43004.53004.53001,214,900
Feb 09, 20214.50004.51004.37004.43004.43001,256,500
Feb 08, 20214.46004.58004.45004.51004.51001,164,000
Feb 05, 20214.40004.43004.34004.43004.4300830,800
Feb 04, 20214.30004.43004.29004.37004.3700966,300
Feb 03, 20214.12004.43004.01004.30004.30001,348,100
Feb 02, 20214.33004.46004.28004.43004.43001,049,700
Feb 01, 20214.06004.32004.05004.31004.31001,325,500
Jan 29, 20214.16004.30004.02004.02004.02001,460,400
Jan 28, 20214.16004.32004.14004.22004.22001,382,300
Jan 27, 20214.13004.24004.09004.18004.18001,696,200
Jan 26, 20214.36004.59004.27004.27004.2700933,500
Jan 25, 20214.40004.45004.22004.35004.3500939,800
Jan 22, 20214.34004.46004.23004.42004.42001,024,200
Jan 22, 20210.01 Dividend
Jan 21, 20214.50004.53004.34004.43004.4200957,700
Jan 20, 20214.43004.62004.40004.51004.49981,009,500
Jan 19, 20214.70004.72004.34004.44004.43001,386,600
Jan 15, 20214.54004.70004.54004.65004.6395676,400
Jan 14, 20214.49004.67004.36004.60004.58961,069,100
Jan 13, 20214.31004.53004.28004.43004.4200808,000
Jan 12, 20214.27004.34004.21004.33004.3202856,200
Jan 11, 20214.19004.30004.17004.26004.2504894,700
Jan 08, 20214.31004.31004.15004.25004.24041,459,900
Jan 07, 20214.40004.45004.23004.32004.31021,099,600
Jan 06, 20214.14004.55004.14004.40004.39012,337,200
Jan 05, 20213.93004.14003.93004.10004.09071,077,500
Jan 04, 20214.12004.19003.94003.94003.93111,571,300
Dec 31, 20204.05004.14004.02004.12004.1107848,800
Dec 30, 20204.08004.28004.00004.08004.0708946,100
Dec 29, 20204.25004.34004.00004.08004.07081,269,000
Dec 28, 20204.16004.31004.14004.24004.23041,208,700
Dec 24, 20204.20004.29004.14004.16004.1506613,600
Dec 23, 20204.17004.33004.17004.21004.20051,518,600
Dec 22, 20204.13004.18004.03004.14004.13071,212,400
Dec 21, 20204.05004.17004.01004.12004.11071,584,300
Dec 18, 20204.34004.34004.08004.16004.15064,791,700
Dec 17, 20204.21004.32004.13004.32004.31021,284,500
Dec 16, 20204.33004.39004.17004.25004.24041,162,700
Dec 15, 20204.33004.34004.09004.32004.31021,206,100
Dec 14, 20204.23004.44004.22004.31004.30031,723,900
Dec 11, 20204.38004.41004.13004.19004.18051,634,000
Dec 10, 20204.51004.62004.38004.41004.40001,407,700
Dec 09, 20204.66004.71004.57004.62004.60961,098,400
Dec 08, 20204.56004.70004.55004.65004.63951,590,600
Dec 07, 20204.72004.75004.58004.60004.58961,254,000
Dec 04, 20204.60004.81004.60004.77004.7592956,400
Dec 03, 20204.60004.75004.51004.56004.54971,357,000
Dec 02, 20204.55004.67004.43004.58004.56971,414,500
Dec 01, 20204.43004.67004.41004.61004.59961,214,200
Nov 30, 20204.88004.96004.41004.41004.40002,416,100
Nov 27, 20204.98005.00004.82004.95004.9388549,400
Nov 25, 20204.98005.08004.90004.97004.95881,141,300
Nov 24, 20204.80005.30004.76005.13005.11841,709,000
Nov 23, 20204.65004.85004.64004.74004.72931,468,000
Nov 20, 20204.53004.72004.53004.63004.61951,020,600
Nov 19, 20204.57004.70004.41004.68004.66941,418,300
Nov 18, 20204.39004.71004.36004.56004.54972,336,900
Nov 17, 20204.20004.39004.11004.35004.34021,436,100
Nov 16, 20203.95004.30003.95004.25004.24041,578,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...