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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 09, 2021 | 4.8400 | 4.8700 | 4.7200 | 4.7400 | 4.7400 | 624,600 |
| Apr 08, 2021 | 4.8100 | 4.8800 | 4.7100 | 4.8200 | 4.8200 | 1,645,100 |
| Apr 07, 2021 | 4.7900 | 4.8900 | 4.7300 | 4.8100 | 4.8100 | 1,200,500 |
| Apr 06, 2021 | 4.7600 | 4.8400 | 4.7200 | 4.7900 | 4.7900 | 1,086,800 |
| Apr 05, 2021 | 4.8000 | 4.8900 | 4.6700 | 4.7900 | 4.7900 | 1,030,900 |
| Apr 01, 2021 | 4.7700 | 4.7800 | 4.5900 | 4.7500 | 4.7500 | 1,248,000 |
| Mar 31, 2021 | 4.8500 | 4.9000 | 4.7400 | 4.7800 | 4.7800 | 1,712,200 |
| Mar 30, 2021 | 4.8200 | 4.8800 | 4.7600 | 4.8200 | 4.8200 | 782,400 |
| Mar 29, 2021 | 4.8700 | 5.0600 | 4.7400 | 4.7900 | 4.7900 | 947,300 |
| Mar 26, 2021 | 4.8500 | 4.9200 | 4.8000 | 4.9100 | 4.9100 | 656,800 |
| Mar 25, 2021 | 4.6500 | 4.8200 | 4.5600 | 4.7700 | 4.7700 | 1,483,200 |
| Mar 24, 2021 | 4.8900 | 5.0100 | 4.6700 | 4.6800 | 4.6800 | 1,468,600 |
| Mar 23, 2021 | 4.9100 | 5.0600 | 4.7200 | 4.8200 | 4.8200 | 1,069,200 |
| Mar 22, 2021 | 5.1300 | 5.1700 | 4.8300 | 4.9800 | 4.9800 | 1,246,900 |
| Mar 19, 2021 | 5.0800 | 5.2100 | 4.9300 | 5.1600 | 5.1600 | 3,926,500 |
| Mar 18, 2021 | 5.1500 | 5.2900 | 4.9600 | 5.0400 | 5.0400 | 1,031,200 |
| Mar 17, 2021 | 5.0600 | 5.1900 | 5.0300 | 5.1900 | 5.1900 | 723,900 |
| Mar 16, 2021 | 5.3500 | 5.3500 | 5.0300 | 5.0600 | 5.0600 | 1,237,000 |
| Mar 15, 2021 | 5.3800 | 5.5800 | 5.2800 | 5.4000 | 5.4000 | 1,439,600 |
| Mar 12, 2021 | 5.2300 | 5.3900 | 5.1800 | 5.3800 | 5.3800 | 1,028,800 |
| Mar 11, 2021 | 5.3200 | 5.3200 | 5.1300 | 5.2000 | 5.2000 | 1,117,400 |
| Mar 10, 2021 | 5.2500 | 5.3600 | 5.1700 | 5.2900 | 5.2900 | 1,270,900 |
| Mar 09, 2021 | 5.2900 | 5.4800 | 5.2000 | 5.2300 | 5.2300 | 1,528,700 |
| Mar 08, 2021 | 4.8400 | 5.2800 | 4.8100 | 5.2600 | 5.2600 | 1,783,400 |
| Mar 05, 2021 | 4.6600 | 4.8500 | 4.5800 | 4.8000 | 4.8000 | 1,398,000 |
| Mar 04, 2021 | 4.5700 | 4.7900 | 4.5600 | 4.5900 | 4.5900 | 1,618,900 |
| Mar 03, 2021 | 4.5000 | 4.6900 | 4.5000 | 4.5900 | 4.5900 | 856,700 |
| Mar 02, 2021 | 4.6500 | 4.7200 | 4.4400 | 4.4700 | 4.4700 | 1,390,100 |
| Mar 01, 2021 | 4.6600 | 4.8600 | 4.5000 | 4.6700 | 4.6700 | 1,442,500 |
| Feb 26, 2021 | 4.6500 | 4.8100 | 4.5000 | 4.5000 | 4.5000 | 1,915,700 |
| Feb 25, 2021 | 4.8500 | 4.9700 | 4.5400 | 4.6400 | 4.6400 | 1,744,000 |
| Feb 24, 2021 | 4.6500 | 4.8900 | 4.6300 | 4.8200 | 4.8200 | 1,976,100 |
| Feb 23, 2021 | 4.3900 | 4.6800 | 4.3900 | 4.6000 | 4.6000 | 1,514,500 |
| Feb 22, 2021 | 4.3200 | 4.5100 | 4.3200 | 4.4300 | 4.4300 | 1,389,900 |
| Feb 19, 2021 | 4.3000 | 4.4500 | 4.2900 | 4.3600 | 4.3600 | 1,055,400 |
| Feb 18, 2021 | 4.3200 | 4.3900 | 4.2800 | 4.2900 | 4.2900 | 701,200 |
| Feb 17, 2021 | 4.4200 | 4.4600 | 4.3500 | 4.3600 | 4.3600 | 935,700 |
| Feb 16, 2021 | 4.6000 | 4.6200 | 4.3700 | 4.4600 | 4.4600 | 1,436,700 |
| Feb 12, 2021 | 4.4800 | 4.5900 | 4.4500 | 4.4800 | 4.4800 | 1,622,000 |
| Feb 11, 2021 | 4.5400 | 4.6600 | 4.4200 | 4.5200 | 4.5200 | 1,158,500 |
| Feb 10, 2021 | 4.4300 | 4.7000 | 4.4300 | 4.5300 | 4.5300 | 1,214,900 |
| Feb 09, 2021 | 4.5000 | 4.5100 | 4.3700 | 4.4300 | 4.4300 | 1,256,500 |
| Feb 08, 2021 | 4.4600 | 4.5800 | 4.4500 | 4.5100 | 4.5100 | 1,164,000 |
| Feb 05, 2021 | 4.4000 | 4.4300 | 4.3400 | 4.4300 | 4.4300 | 830,800 |
| Feb 04, 2021 | 4.3000 | 4.4300 | 4.2900 | 4.3700 | 4.3700 | 966,300 |
| Feb 03, 2021 | 4.1200 | 4.4300 | 4.0100 | 4.3000 | 4.3000 | 1,348,100 |
| Feb 02, 2021 | 4.3300 | 4.4600 | 4.2800 | 4.4300 | 4.4300 | 1,049,700 |
| Feb 01, 2021 | 4.0600 | 4.3200 | 4.0500 | 4.3100 | 4.3100 | 1,325,500 |
| Jan 29, 2021 | 4.1600 | 4.3000 | 4.0200 | 4.0200 | 4.0200 | 1,460,400 |
| Jan 28, 2021 | 4.1600 | 4.3200 | 4.1400 | 4.2200 | 4.2200 | 1,382,300 |
| Jan 27, 2021 | 4.1300 | 4.2400 | 4.0900 | 4.1800 | 4.1800 | 1,696,200 |
| Jan 26, 2021 | 4.3600 | 4.5900 | 4.2700 | 4.2700 | 4.2700 | 933,500 |
| Jan 25, 2021 | 4.4000 | 4.4500 | 4.2200 | 4.3500 | 4.3500 | 939,800 |
| Jan 22, 2021 | 4.3400 | 4.4600 | 4.2300 | 4.4200 | 4.4200 | 1,024,200 |
| Jan 22, 2021 | 0.01 Dividend | |||||
| Jan 21, 2021 | 4.5000 | 4.5300 | 4.3400 | 4.4300 | 4.4200 | 957,700 |
| Jan 20, 2021 | 4.4300 | 4.6200 | 4.4000 | 4.5100 | 4.4998 | 1,009,500 |
| Jan 19, 2021 | 4.7000 | 4.7200 | 4.3400 | 4.4400 | 4.4300 | 1,386,600 |
| Jan 15, 2021 | 4.5400 | 4.7000 | 4.5400 | 4.6500 | 4.6395 | 676,400 |
| Jan 14, 2021 | 4.4900 | 4.6700 | 4.3600 | 4.6000 | 4.5896 | 1,069,100 |
| Jan 13, 2021 | 4.3100 | 4.5300 | 4.2800 | 4.4300 | 4.4200 | 808,000 |
| Jan 12, 2021 | 4.2700 | 4.3400 | 4.2100 | 4.3300 | 4.3202 | 856,200 |
| Jan 11, 2021 | 4.1900 | 4.3000 | 4.1700 | 4.2600 | 4.2504 | 894,700 |
| Jan 08, 2021 | 4.3100 | 4.3100 | 4.1500 | 4.2500 | 4.2404 | 1,459,900 |
| Jan 07, 2021 | 4.4000 | 4.4500 | 4.2300 | 4.3200 | 4.3102 | 1,099,600 |
| Jan 06, 2021 | 4.1400 | 4.5500 | 4.1400 | 4.4000 | 4.3901 | 2,337,200 |
| Jan 05, 2021 | 3.9300 | 4.1400 | 3.9300 | 4.1000 | 4.0907 | 1,077,500 |
| Jan 04, 2021 | 4.1200 | 4.1900 | 3.9400 | 3.9400 | 3.9311 | 1,571,300 |
| Dec 31, 2020 | 4.0500 | 4.1400 | 4.0200 | 4.1200 | 4.1107 | 848,800 |
| Dec 30, 2020 | 4.0800 | 4.2800 | 4.0000 | 4.0800 | 4.0708 | 946,100 |
| Dec 29, 2020 | 4.2500 | 4.3400 | 4.0000 | 4.0800 | 4.0708 | 1,269,000 |
| Dec 28, 2020 | 4.1600 | 4.3100 | 4.1400 | 4.2400 | 4.2304 | 1,208,700 |
| Dec 24, 2020 | 4.2000 | 4.2900 | 4.1400 | 4.1600 | 4.1506 | 613,600 |
| Dec 23, 2020 | 4.1700 | 4.3300 | 4.1700 | 4.2100 | 4.2005 | 1,518,600 |
| Dec 22, 2020 | 4.1300 | 4.1800 | 4.0300 | 4.1400 | 4.1307 | 1,212,400 |
| Dec 21, 2020 | 4.0500 | 4.1700 | 4.0100 | 4.1200 | 4.1107 | 1,584,300 |
| Dec 18, 2020 | 4.3400 | 4.3400 | 4.0800 | 4.1600 | 4.1506 | 4,791,700 |
| Dec 17, 2020 | 4.2100 | 4.3200 | 4.1300 | 4.3200 | 4.3102 | 1,284,500 |
| Dec 16, 2020 | 4.3300 | 4.3900 | 4.1700 | 4.2500 | 4.2404 | 1,162,700 |
| Dec 15, 2020 | 4.3300 | 4.3400 | 4.0900 | 4.3200 | 4.3102 | 1,206,100 |
| Dec 14, 2020 | 4.2300 | 4.4400 | 4.2200 | 4.3100 | 4.3003 | 1,723,900 |
| Dec 11, 2020 | 4.3800 | 4.4100 | 4.1300 | 4.1900 | 4.1805 | 1,634,000 |
| Dec 10, 2020 | 4.5100 | 4.6200 | 4.3800 | 4.4100 | 4.4000 | 1,407,700 |
| Dec 09, 2020 | 4.6600 | 4.7100 | 4.5700 | 4.6200 | 4.6096 | 1,098,400 |
| Dec 08, 2020 | 4.5600 | 4.7000 | 4.5500 | 4.6500 | 4.6395 | 1,590,600 |
| Dec 07, 2020 | 4.7200 | 4.7500 | 4.5800 | 4.6000 | 4.5896 | 1,254,000 |
| Dec 04, 2020 | 4.6000 | 4.8100 | 4.6000 | 4.7700 | 4.7592 | 956,400 |
| Dec 03, 2020 | 4.6000 | 4.7500 | 4.5100 | 4.5600 | 4.5497 | 1,357,000 |
| Dec 02, 2020 | 4.5500 | 4.6700 | 4.4300 | 4.5800 | 4.5697 | 1,414,500 |
| Dec 01, 2020 | 4.4300 | 4.6700 | 4.4100 | 4.6100 | 4.5996 | 1,214,200 |
| Nov 30, 2020 | 4.8800 | 4.9600 | 4.4100 | 4.4100 | 4.4000 | 2,416,100 |
| Nov 27, 2020 | 4.9800 | 5.0000 | 4.8200 | 4.9500 | 4.9388 | 549,400 |
| Nov 25, 2020 | 4.9800 | 5.0800 | 4.9000 | 4.9700 | 4.9588 | 1,141,300 |
| Nov 24, 2020 | 4.8000 | 5.3000 | 4.7600 | 5.1300 | 5.1184 | 1,709,000 |
| Nov 23, 2020 | 4.6500 | 4.8500 | 4.6400 | 4.7400 | 4.7293 | 1,468,000 |
| Nov 20, 2020 | 4.5300 | 4.7200 | 4.5300 | 4.6300 | 4.6195 | 1,020,600 |
| Nov 19, 2020 | 4.5700 | 4.7000 | 4.4100 | 4.6800 | 4.6694 | 1,418,300 |
| Nov 18, 2020 | 4.3900 | 4.7100 | 4.3600 | 4.5600 | 4.5497 | 2,336,900 |
| Nov 17, 2020 | 4.2000 | 4.3900 | 4.1100 | 4.3500 | 4.3402 | 1,436,100 |
| Nov 16, 2020 | 3.9500 | 4.3000 | 3.9500 | 4.2500 | 4.2404 | 1,578,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
