Dark

DHC
Diversified Healthcare Trust Common Shares of Beneficial Interest
stock NASDAQ

At Close

Aug 6, 2026 4:00:01 PM EDT

8.73USD-4.694%(-0.43)2,337,714

7.50Bid 10.47Ask 2.97Spread

Pre-market

Aug 4, 2026 9:19:30 AM EDT

8.82USD+0.248%(+0.02)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

8.80USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	9.0700	9.100000	8.7200	8.7300	-4.694%	2,337,714	0.000%
2026-08-05	8.8600	9.325000	8.7250	9.1600	+4.091%	3,443,618	-4.694%
2026-08-04	8.7000	9.060000	8.3100	8.8000	-0.114%	4,581,948	-0.795%
2026-08-03	9.3700	9.370000	8.7200	8.8100	-1.011%	2,323,871	-0.908%
2026-07-31	8.9100	9.007500	8.7450	8.9000	-0.780%	1,169,975	-1.910%
2026-07-30	9.0400	9.130000	8.8650	8.9700	+0.900%	1,281,387	-2.676%
2026-07-29	9.1800	9.280000	8.8700	8.8900	-3.684%	1,212,732	-1.800%
2026-07-28	9.4600	9.480000	9.0800	9.2300	-1.913%	1,552,963	-5.417%
2026-07-27	9.3700	9.420000	9.2500	9.4100	+0.749%	1,146,664	-7.226%
2026-07-24	9.3200	9.440000	9.2350	9.3400	+1.082%	875,468	-6.531%
2026-07-23	9.1700	9.370000	9.1700	9.2400	-0.431%	1,093,708	-5.519%
2026-07-22	9.6000	9.660000	9.1950	9.2800	-3.734%	1,239,806	-5.927%
2026-07-21	9.1900	9.640000	9.1707	9.6400	+5.934%	2,094,369	-9.440%
2026-07-20	9.1600	9.290000	8.9600	9.1000	-0.655%	1,446,931	-4.066%
2026-07-17	9.2100	9.320000	9.1200	9.1600	-0.651%	1,402,797	-4.694%
2026-07-16	8.9400	9.255000	8.9050	9.2200	+3.247%	1,336,033	-5.315%
2026-07-15	8.9300	8.980000	8.7700	8.9300	+0.224%	1,093,385	-2.240%
2026-07-14	8.8700	8.990000	8.7650	8.9100	+1.829%	1,362,288	-2.020%
2026-07-13	8.7600	8.970000	8.7000	8.7500	-0.114%	816,461	-0.229%
2026-07-10	9.0100	9.090000	8.6700	8.7600	-3.311%	930,287	-0.342%
2026-07-09	9.1500	9.215000	8.9800	9.0600	+0.332%	1,063,678	-3.642%
2026-07-08	9.1900	9.275000	8.9200	9.0300	-1.848%	1,572,034	-3.322%
2026-07-07	9.1700	9.320000	9.1050	9.2000	+1.322%	1,503,459	-5.109%
2026-07-06	9.2100	9.370000	9.0250	9.0800	-1.625%	931,662	-3.855%
2026-07-02	9.2600	9.440000	9.1101	9.2300	-0.108%	1,268,212	-5.417%
2026-07-01	9.3500	9.470000	9.1900	9.2400	-0.645%	1,232,024	-5.519%
2026-06-30	9.6500	9.660000	9.2750	9.3000	-3.226%	2,175,693	-6.129%
2026-06-29	9.4600	9.620000	9.3550	9.6100	+1.264%	2,059,609	-9.157%
2026-06-26	9.4100	9.625000	9.3200	9.4900	+0.636%	5,361,923	-8.008%
2026-06-25	9.2700	9.435000	9.2100	9.4300	+0.748%	1,559,835	-7.423%
2026-06-24	9.1200	9.480000	9.1100	9.3600	+2.407%	1,891,271	-6.731%
2026-06-23	8.8100	9.260000	8.7750	9.1400	+2.237%	1,841,653	-4.486%
2026-06-22	8.9200	9.095000	8.7650	8.9400	+0.903%	1,770,604	-2.349%
2026-06-18	8.7600	9.065000	8.2719	8.8600	+3.143%	3,369,117	-1.467%
2026-06-17	8.8000	8.910000	8.4600	8.5900	-2.275%	1,671,698	+1.630%
2026-06-16	8.8800	8.943584	8.6714	8.7900	-0.453%	1,760,152	-0.683%
2026-06-15	9.0900	9.090000	8.7600	8.8300	-2.215%	1,870,422	-1.133%
2026-06-12	8.8600	9.040000	8.7700	9.0300	+2.614%	1,443,655	-3.322%
2026-06-11	8.9700	8.980000	8.7900	8.8000	-0.789%	1,639,285	-0.795%
2026-06-10	8.8000	8.990100	8.6000	8.8700	+0.910%	1,758,227	-1.578%
2026-06-09	8.3500	8.810000	8.3500	8.7900	+5.904%	4,042,437	-0.683%
2026-06-08	8.6000	8.610000	8.1000	8.3000	-2.696%	2,609,933	+5.181%
2026-06-05	8.4400	8.780000	8.4400	8.5300	-0.814%	1,901,617	+2.345%
2026-06-04	8.6500	8.780000	8.5500	8.6000	+0.703%	1,864,261	+1.512%
2026-06-03	8.4900	8.605000	8.3750	8.5400	+0.471%	1,706,380	+2.225%
2026-06-02	8.4200	8.690000	8.3500	8.5000	+3.532%	2,651,284	+2.706%
2026-06-01	8.2200	8.485000	8.1316	8.2100	-1.322%	1,596,847	+6.334%
2026-05-29	8.5400	8.575000	8.1950	8.3200	-3.368%	3,760,268	+4.928%
2026-05-28	8.9000	8.949100	8.6100	8.6100	-2.381%	1,148,809	+1.394%
2026-05-27	8.8300	8.870000	8.6250	8.8200	0.000%	2,210,236	-1.020%
2026-05-26	8.8100	8.910000	8.6200	8.8200	+0.800%	1,666,855	-1.020%
2026-05-22	8.9500	8.950000	8.7250	8.7500	-1.685%	1,007,821	-0.229%
2026-05-21	9.1400	9.140000	8.8350	8.9000	-2.519%	1,070,190	-1.910%
2026-05-20	8.7000	9.135000	8.6400	9.1300	+6.410%	2,805,809	-4.381%
2026-05-19	8.5100	8.590000	8.4200	8.5800	0.000%	1,476,112	+1.748%
2026-05-18	8.4000	8.620000	8.3700	8.5800	+2.632%	1,128,455	+1.748%
2026-05-15	8.5300	8.580300	8.2900	8.3600	-3.241%	1,165,352	+4.426%
2026-05-14	8.7900	8.830000	8.5400	8.6400	-1.031%	1,257,203	+1.042%
2026-05-13	8.3400	8.740000	8.2900	8.7300	+4.426%	1,696,220	0.000%
2026-05-12	8.3600	8.455000	8.2100	8.3600	-0.713%	1,329,767	+4.426%
2026-05-11	8.4800	8.585000	8.3900	8.4200	-0.355%	1,356,709	+3.682%
2026-05-08	8.1000	8.480000	7.9013	8.4500	+4.450%	1,372,402	+3.314%
2026-05-07	8.3000	8.390000	8.0750	8.0900	-2.413%	1,737,195	+7.911%
2026-05-06	8.2500	8.410000	8.0700	8.2900	+1.469%	2,045,567	+5.308%
2026-05-05	7.7400	8.200000	7.7050	8.1700	+5.284%	2,296,330	+6.854%
2026-05-04	7.7900	7.957200	7.6700	7.7600	-1.020%	2,263,652	+12.500%
2026-05-01	7.5800	7.880000	7.4900	7.8400	+3.979%	2,227,417	+11.352%
2026-04-30	7.6300	7.750000	7.5200	7.5400	-0.396%	1,661,472	+15.782%
2026-04-29	7.6400	7.740000	7.4700	7.5700	-1.816%	1,213,679	+15.324%
2026-04-28	7.5900	7.750000	7.5350	7.7100	+2.527%	1,662,774	+13.230%
2026-04-27	7.5870	7.770000	7.5100	7.5200	+0.804%	1,976,377	+16.090%
2026-04-24	7.0700	7.460000	7.0100	7.4600	+5.070%	1,012,831	+17.024%
2026-04-23	6.9700	7.130000	6.9200	7.1000	+2.158%	686,031	+22.958%
2026-04-22	7.1700	7.270000	6.9500	6.9500	-2.661%	858,285	+25.612%
2026-04-21	7.3900	7.480000	7.1050	7.1400	-3.121%	863,386	+22.269%
2026-04-20	7.3400	7.455000	7.3300	7.3700	-0.271%	730,622	+18.453%
2026-04-17	7.2500	7.490000	7.2000	7.3900	+3.212%	1,382,657	+18.133%
2026-04-16	7.4100	7.500000	7.1600	7.1600	-3.893%	1,444,554	+21.927%
2026-04-15	7.2100	7.450000	7.1000	7.4500	+1.915%	971,421	+17.181%
2026-04-14	7.1000	7.355000	7.1000	7.3100	+2.381%	1,254,359	+19.425%
2026-04-13	7.1000	7.150000	6.9600	7.1400	+0.140%	1,425,374	+22.269%
2026-04-10	7.3000	7.380000	6.9800	7.1300	-2.195%	1,283,940	+22.440%
2026-04-09	7.0100	7.360000	7.0000	7.2900	+3.698%	1,752,638	+19.753%
2026-04-08	7.1000	7.190000	6.9178	7.0300	+1.297%	3,045,216	+24.182%
2026-04-07	6.9800	7.070000	6.7700	6.9400	-0.644%	1,633,808	+25.793%
2026-04-06	6.9200	7.020000	6.8200	6.9850	+0.939%	1,034,195	+24.982%
2026-04-02	6.6700	7.020000	6.6200	6.9200	+2.065%	1,219,336	+26.156%
2026-04-01	6.7100	6.875000	6.6100	6.7800	+2.108%	1,250,284	+28.761%
2026-03-31	6.7200	6.859000	6.6250	6.6400	+0.302%	1,793,453	+31.476%
2026-03-30	6.8200	6.850000	6.5600	6.6200	-1.488%	1,461,911	+31.873%
2026-03-27	6.8400	6.940000	6.6900	6.7200	-2.183%	871,279	+29.911%
2026-03-26	6.8100	6.900000	6.7150	6.8700	+0.146%	974,288	+27.074%
2026-03-25	6.7800	7.000000	6.7200	6.8600	+2.235%	1,442,632	+27.259%
2026-03-24	6.6400	6.720000	6.4600	6.7100	+0.149%	1,168,560	+30.104%
2026-03-23	6.7200	7.010000	6.6605	6.7000	-0.149%	1,929,593	+30.299%
2026-03-20	7.1200	7.210000	6.7100	6.7100	-6.154%	11,611,374	+30.104%
2026-03-19	7.0300	7.250000	7.0000	7.1500	+0.281%	1,370,592	+22.098%
2026-03-18	7.2400	7.290000	7.0900	7.1300	-1.655%	1,713,623	+22.440%
2026-03-17	7.3600	7.550000	7.2250	7.2500	-0.685%	2,240,806	+20.414%
2026-03-16	7.3000	7.480000	7.2500	7.3000	+0.968%	1,650,945	+19.589%
2026-03-13	7.4600	7.579800	7.0800	7.2300	-2.561%	2,855,903	+20.747%
2026-03-12	7.3100	7.664400	7.3100	7.4200	-1.067%	4,454,273	+17.655%
2026-03-11	7.2200	7.520000	7.1250	7.5000	+2.881%	1,739,702	+16.400%
2026-03-10	7.1900	7.460000	7.1018	7.2900	+0.275%	1,884,221	+19.753%
2026-03-09	6.8100	7.375000	6.8100	7.2700	+4.906%	1,676,983	+20.083%
2026-03-06	7.1500	7.170000	6.7450	6.9300	-4.414%	1,425,337	+25.974%
2026-03-05	7.4100	7.570000	7.1000	7.2500	-3.974%	3,056,248	+20.414%
2026-03-04	7.2800	7.610000	7.2100	7.5500	+3.994%	2,334,085	+15.629%
2026-03-03	7.0300	7.520000	6.9500	7.2600	+0.276%	3,168,938	+20.248%
2026-03-02	6.6600	7.265000	6.5300	7.2400	+7.101%	2,618,941	+20.580%
2026-02-27	6.7400	6.850000	6.5200	6.7600	-0.734%	2,448,039	+29.142%
2026-02-26	6.3800	6.850000	6.3700	6.8100	+6.573%	2,912,217	+28.194%
2026-02-25	5.9700	6.400000	5.9700	6.3900	+4.754%	1,207,147	+36.620%
2026-02-24	6.1000	6.230000	5.6600	6.1000	-0.813%	2,109,226	+43.115%
2026-02-23	6.2200	6.340000	6.1200	6.1500	-1.442%	2,012,049	+41.951%
2026-02-20	6.3900	6.415000	6.2100	6.2400	-1.887%	921,388	+39.904%
2026-02-19	6.6500	6.700000	6.3200	6.3600	-4.361%	1,220,354	+37.264%
2026-02-18	6.6800	6.850000	6.5550	6.6500	-0.598%	3,974,790	+31.278%
2026-02-17	6.5200	6.755000	6.3600	6.6900	+2.137%	3,148,312	+30.493%
2026-02-13	6.3500	6.610000	6.2900	6.5500	+3.968%	4,133,112	+33.282%
2026-02-12	6.3900	6.390000	6.2100	6.3000	+0.159%	1,081,762	+38.571%
2026-02-11	6.5200	6.540000	6.2800	6.2900	-2.025%	979,694	+38.792%
2026-02-10	6.3500	6.540000	6.3200	6.4200	+1.582%	1,242,016	+35.981%
2026-02-09	6.4200	6.500000	6.2700	6.3200	-0.785%	1,977,520	+38.133%
2026-02-06	6.2500	6.390000	6.1500	6.3700	+2.742%	1,810,056	+37.049%
2026-02-05	6.0000	6.250000	5.8900	6.2000	+3.161%	2,708,364	+40.806%
2026-02-04	5.9300	6.010000	5.8250	6.0100	+2.211%	2,430,673	+45.258%
2026-02-03	5.8600	5.915000	5.8300	5.8800	+0.685%	912,397	+48.469%
2026-02-02	5.8200	6.000000	5.7450	5.8400	+0.516%	1,281,539	+49.486%
2026-01-30	5.7900	5.850000	5.6900	5.8100	-1.022%	1,113,234	+50.258%
2026-01-29	5.5700	5.870000	5.5700	5.8700	+5.576%	1,327,541	+48.722%
2026-01-28	5.6400	5.640000	5.5450	5.5600	-1.243%	725,469	+57.014%
2026-01-27	5.6500	5.660000	5.5200	5.6300	+0.178%	3,377,891	+55.062%
2026-01-26	5.6600	5.680000	5.6050	5.6200	-0.707%	826,045	+55.338%
2026-01-23	5.7100	5.780000	5.5200	5.6600	-1.222%	829,735	+54.240%
2026-01-22	6.0600	6.060000	5.6750	5.7300	-4.659%	2,288,454	+52.356%
2026-01-21	5.9000	6.050000	5.8350	6.0100	+1.864%	2,396,118	+45.258%
2026-01-20	5.9300	5.930000	5.6600	5.9000	-0.338%	3,915,246	+47.966%
2026-01-16	5.5200	6.040000	5.5100	5.9200	+7.636%	4,897,266	+47.466%
2026-01-15	5.3400	5.530000	5.3400	5.5000	+2.804%	1,157,864	+58.727%
2026-01-14	5.3800	5.390000	5.2850	5.3500	-0.372%	731,815	+63.178%
2026-01-13	5.4500	5.460000	5.3650	5.3700	-1.105%	707,078	+62.570%
2026-01-12	5.3700	5.450000	5.3419	5.4300	+0.556%	1,198,569	+60.773%
2026-01-09	5.3800	5.460000	5.3700	5.4000	0.000%	1,490,582	+61.667%
2026-01-08	5.3100	5.415000	5.2950	5.4000	+1.504%	1,066,317	+61.667%
2026-01-07	5.2200	5.369900	5.2100	5.3200	+1.527%	1,626,382	+64.098%
2026-01-06	5.1600	5.250000	5.0500	5.2400	+1.158%	1,113,545	+66.603%
2026-01-05	5.0100	5.225000	4.9800	5.1800	+4.016%	4,607,881	+68.533%
2026-01-02	4.8600	5.025000	4.8300	4.9800	+2.680%	932,608	+75.301%
2025-12-31	4.7300	4.870000	4.7000	4.8500	+2.537%	660,730	+80.000%
2025-12-30	4.7300	4.775000	4.6850	4.7300	0.000%	412,637	+84.567%
2025-12-29	4.8000	4.820000	4.6200	4.7300	-1.458%	835,425	+84.567%
2025-12-26	4.8700	4.910000	4.7900	4.8000	-1.840%	321,466	+81.875%
2025-12-24	5.0100	5.015000	4.8500	4.8900	-2.395%	341,811	+78.528%
2025-12-23	4.9400	5.040000	4.8550	5.0100	+1.417%	1,168,432	+74.251%
2025-12-22	5.1400	5.140000	4.9300	4.9400	-3.891%	777,905	+76.721%
2025-12-19	5.0800	5.155000	5.0326	5.1400	+1.581%	2,848,471	+69.844%
2025-12-18	5.0000	5.085000	4.9900	5.0600	+1.811%	1,274,031	+72.530%
2025-12-17	4.9200	5.040000	4.8500	4.9700	+3.112%	1,100,044	+75.654%
2025-12-16	4.9200	4.955000	4.8200	4.8200	-1.833%	715,702	+81.120%
2025-12-15	4.7800	5.000000	4.7200	4.9100	+4.691%	1,216,212	+77.800%
2025-12-12	4.7100	4.801300	4.6550	4.6900	+0.214%	726,503	+86.141%
2025-12-11	4.9400	4.960000	4.6500	4.6800	-5.263%	692,348	+86.538%
2025-12-10	4.9000	4.970000	4.8784	4.9400	+1.230%	1,398,589	+76.721%
2025-12-09	4.7800	4.990000	4.7600	4.8800	+2.521%	1,962,160	+78.893%
2025-12-08	4.7800	4.815000	4.7350	4.7600	-0.210%	546,644	+83.403%
2025-12-05	4.7700	4.795000	4.7300	4.7700	-0.209%	570,741	+83.019%
2025-12-04	4.7800	4.820000	4.7400	4.7800	-0.624%	453,312	+82.636%
2025-12-03	4.8000	4.855000	4.7650	4.8100	+1.050%	667,892	+81.497%
2025-12-02	4.8700	4.870000	4.7550	4.7600	-1.449%	553,070	+83.403%
2025-12-01	4.7900	4.860000	4.6800	4.8300	0.000%	976,834	+80.745%
2025-11-28	4.8800	4.880000	4.7900	4.8300	-0.821%	268,882	+80.745%
2025-11-26	4.7200	4.880000	4.7200	4.8700	+2.743%	906,051	+79.261%
2025-11-25	4.6600	4.760000	4.6300	4.7400	+2.597%	1,002,378	+84.177%
2025-11-24	4.6200	4.670000	4.5050	4.6200	0.000%	987,294	+88.961%
2025-11-21	4.4300	4.718000	4.3400	4.6200	+3.820%	1,481,907	+88.961%
2025-11-20	4.5500	4.600000	4.3900	4.4500	-1.330%	554,006	+96.180%
2025-11-19	4.5600	4.600000	4.4050	4.5100	-1.528%	733,198	+93.570%
2025-11-18	4.5800	4.645000	4.5100	4.5800	-0.651%	898,189	+90.611%
2025-11-17	4.6300	4.730000	4.5750	4.6100	-0.432%	626,279	+89.371%
2025-11-14	4.7600	4.932500	4.5500	4.6300	-2.935%	713,725	+88.553%
2025-11-13	4.5700	4.985000	4.4900	4.7700	+4.376%	2,376,872	+83.019%
2025-11-12	4.5500	4.600000	4.5450	4.5700	0.000%	835,360	+91.028%
2025-11-11	4.5300	4.620000	4.4500	4.5700	+1.556%	462,571	+91.028%
2025-11-10	4.4800	4.540000	4.4500	4.5000	+0.671%	1,078,628	+94.000%
2025-11-07	4.4500	4.570000	4.3000	4.4700	+0.449%	808,371	+95.302%
2025-11-06	4.2300	4.470000	4.2300	4.4500	+4.583%	781,662	+96.180%
2025-11-05	4.2200	4.310000	4.1500	4.2550	+1.189%	925,012	+105.170%
2025-11-04	4.1700	4.260000	3.9200	4.2050	-4.864%	2,806,664	+107.610%
2025-11-03	4.2500	4.430000	4.1550	4.4200	+3.756%	1,080,076	+97.511%
2025-10-31	4.1400	4.325000	4.0900	4.2600	+2.404%	637,440	+104.930%
2025-10-30	4.0600	4.200000	4.0600	4.1600	+1.463%	511,806	+109.856%
2025-10-29	4.1500	4.235000	4.0409	4.1000	-1.679%	697,338	+112.927%
2025-10-28	4.1000	4.180000	4.0500	4.1700	+0.725%	439,789	+109.353%
2025-10-27	4.2700	4.300000	4.1400	4.1400	-3.721%	382,133	+110.870%
2025-10-24	4.3500	4.360000	4.2400	4.3000	0.000%	644,975	+103.023%
2025-10-23	4.2100	4.320000	4.1950	4.3000	+2.138%	576,917	+103.023%
2025-10-22	4.1900	4.250000	4.1100	4.2100	+0.477%	860,828	+107.363%
2025-10-21	4.1300	4.260000	4.1300	4.1900	+0.480%	709,038	+108.353%
2025-10-20	4.0900	4.170000	4.0550	4.1700	+2.457%	346,854	+109.353%
2025-10-17	4.0700	4.155600	4.0700	4.0700	-0.732%	405,978	+114.496%
2025-10-16	4.1200	4.150000	4.0400	4.1000	-0.966%	712,514	+112.927%
2025-10-15	4.1700	4.270000	4.1200	4.1400	-0.481%	341,092	+110.870%
2025-10-14	4.0100	4.170000	4.0100	4.1600	+1.463%	487,275	+109.856%
2025-10-13	4.0900	4.120000	4.0100	4.1000	+1.235%	467,875	+112.927%
2025-10-10	4.1200	4.140000	3.9801	4.0500	-1.699%	641,596	+115.556%
2025-10-09	4.2100	4.230000	4.0900	4.1200	-3.059%	608,733	+111.893%
2025-10-08	4.3600	4.360000	4.2050	4.2500	-1.848%	311,217	+105.412%
2025-10-07	4.3100	4.360000	4.2500	4.3300	+0.231%	616,038	+101.617%
2025-10-06	4.3800	4.380000	4.2550	4.3200	-1.370%	770,366	+102.083%
2025-10-03	4.4400	4.500000	4.3600	4.3800	-0.228%	440,041	+99.315%
2025-10-02	4.3900	4.400000	4.2743	4.3900	-0.227%	637,076	+98.861%
2025-10-01	4.3400	4.405000	4.2750	4.4000	-0.227%	716,863	+98.409%
2025-09-30	4.2400	4.425000	4.1600	4.4100	+4.009%	852,313	+97.959%
2025-09-29	4.4400	4.440000	4.2300	4.2400	-3.855%	541,740	+105.896%
2025-09-26	4.3900	4.430000	4.3500	4.4100	+0.456%	569,002	+97.959%
2025-09-25	4.4100	4.450000	4.3500	4.3900	-0.679%	749,008	+98.861%
2025-09-24	4.6200	4.620000	4.4100	4.4200	-3.913%	813,897	+97.511%
2025-09-23	4.5900	4.650000	4.5200	4.6000	+0.437%	1,008,349	+89.783%
2025-09-22	4.5500	4.650000	4.5000	4.5800	0.000%	1,168,064	+90.611%
2025-09-19	4.5000	4.610000	4.3850	4.5800	+2.004%	3,702,764	+90.611%
2025-09-18	4.4100	4.570000	4.3900	4.4900	+1.814%	708,904	+94.432%
2025-09-17	4.4300	4.610000	4.3500	4.4100	+0.915%	1,089,110	+97.959%
2025-09-16	4.3900	4.460000	4.3400	4.3700	-1.354%	785,318	+99.771%
2025-09-15	4.4400	4.570600	4.4107	4.4300	-0.449%	917,407	+97.065%
2025-09-12	4.4800	4.560000	4.3550	4.4500	-1.766%	697,673	+96.180%
2025-09-11	4.3300	4.530000	4.3300	4.5300	+3.899%	855,926	+92.715%
2025-09-10	4.2400	4.370000	4.2000	4.3600	+1.869%	858,169	+100.229%
2025-09-09	4.2800	4.350000	4.2450	4.2800	-0.233%	1,359,455	+103.972%
2025-09-08	4.1200	4.330000	4.0550	4.2900	+4.126%	1,630,844	+103.497%
2025-09-05	3.9400	4.130000	3.8200	4.1200	+5.913%	1,203,650	+111.893%
2025-09-04	3.7700	3.930000	3.6650	3.8900	+4.011%	670,130	+124.422%
2025-09-03	3.6400	3.850000	3.6400	3.7400	-0.796%	435,654	+133.422%
2025-09-02	3.7400	3.905000	3.7400	3.7700	-1.050%	718,335	+131.565%
2025-08-29	3.7900	3.830000	3.7300	3.8100	+1.061%	381,538	+129.134%
2025-08-28	3.8100	3.810000	3.6500	3.7700	-0.789%	514,545	+131.565%
2025-08-27	3.7300	3.810000	3.7044	3.8000	+1.064%	496,828	+129.737%
2025-08-26	3.7200	3.815000	3.7150	3.7600	+1.348%	805,814	+132.181%
2025-08-25	3.7900	3.805000	3.6750	3.7100	-2.368%	378,065	+135.310%
2025-08-22	3.6000	3.900000	3.5938	3.8000	+6.742%	1,456,760	+129.737%
2025-08-21	3.5500	3.570000	3.4600	3.5600	0.000%	296,793	+145.225%
2025-08-20	3.4300	3.590000	3.4300	3.5600	+2.006%	473,329	+145.225%
2025-08-19	3.3800	3.495000	3.3800	3.4900	+2.647%	321,546	+150.143%
2025-08-18	3.3800	3.440000	3.3700	3.4000	+0.890%	483,078	+156.765%
2025-08-15	3.5000	3.500000	3.3700	3.3700	-3.161%	512,414	+159.050%
2025-08-14	3.5800	3.580000	3.4650	3.4800	-4.396%	491,617	+150.862%
2025-08-13	3.6600	3.680000	3.5801	3.6400	0.000%	761,422	+139.835%
2025-08-12	3.4100	3.715000	3.3550	3.6400	+8.012%	1,042,915	+139.835%
2025-08-11	3.3600	3.410000	3.3500	3.3700	+0.298%	478,066	+159.050%
2025-08-08	3.4000	3.425000	3.2900	3.3600	-0.885%	640,429	+159.821%
2025-08-07	3.3900	3.440000	3.3500	3.3900	+0.593%	463,869	+157.522%
2025-08-06	3.4500	3.450000	3.3600	3.3700	-1.749%	452,489	+159.050%
2025-08-05	3.3700	3.450000	3.2350	3.4300	+0.587%	768,500	+154.519%
2025-08-04	3.2600	3.420000	3.2400	3.4100	+4.281%	793,497	+156.012%
2025-08-01	3.2500	3.300000	3.1800	3.2700	0.000%	908,071	+166.972%
2025-07-31	3.2600	3.280000	3.2100	3.2700	-0.608%	749,739	+166.972%
2025-07-30	3.4100	3.425000	3.2200	3.2900	-3.519%	924,191	+165.350%
2025-07-29	3.3900	3.429900	3.3450	3.4100	+1.187%	1,046,847	+156.012%
2025-07-28	3.4100	3.455000	3.3600	3.3700	-1.462%	1,002,946	+159.050%
2025-07-25	3.5100	3.525000	3.3950	3.4200	-1.156%	1,149,983	+155.263%
2025-07-24	3.4900	3.509100	3.4536	3.4600	-1.983%	706,449	+152.312%
2025-07-23	3.5300	3.540000	3.4410	3.5300	0.000%	1,684,226	+147.309%
2025-07-22	3.4400	3.545000	3.4200	3.5300	+3.216%	879,598	+147.309%
2025-07-21	3.4700	3.540000	3.3900	3.4200	-1.441%	656,651	+155.263%
2025-07-18	3.6400	3.640000	3.3950	3.4700	-3.611%	1,224,553	+151.585%
2025-07-17	3.6900	3.760000	3.5700	3.6000	-2.965%	1,667,834	+142.500%
2025-07-16	3.7800	3.825000	3.6900	3.7100	-1.852%	941,239	+135.310%
2025-07-15	3.9000	3.900000	3.7400	3.7800	-2.828%	990,956	+130.952%
2025-07-14	3.7100	3.900000	3.5964	3.8900	+4.570%	1,542,955	+124.422%
2025-07-11	3.7500	3.770000	3.6350	3.7200	-2.105%	1,126,680	+134.677%
2025-07-10	3.6100	3.830000	3.6100	3.8000	+3.825%	1,759,316	+129.737%
2025-07-09	3.5800	3.675000	3.5400	3.6600	+2.809%	1,169,837	+138.525%
2025-07-08	3.5400	3.615000	3.4950	3.5600	+0.282%	1,452,589	+145.225%
2025-07-07	3.7300	3.740000	3.5350	3.5500	-5.333%	694,907	+145.915%
2025-07-03	3.7100	3.790000	3.6900	3.7500	+1.078%	521,740	+132.800%
2025-07-02	3.7500	3.790000	3.6700	3.7100	-1.330%	1,059,457	+135.310%
2025-07-01	3.5700	3.815000	3.5600	3.7600	+5.028%	1,699,095	+132.181%
2025-06-30	3.6000	3.620000	3.4950	3.5800	+0.562%	1,298,725	+143.855%
2025-06-27	3.5500	3.640000	3.5206	3.5600	-0.280%	1,526,933	+145.225%
2025-06-26	3.5200	3.600000	3.5050	3.5700	+1.420%	857,457	+144.538%
2025-06-25	3.6800	3.730000	3.5000	3.5200	-4.348%	962,203	+148.011%
2025-06-24	3.6800	3.760000	3.6450	3.6800	0.000%	972,279	+137.228%
2025-06-23	3.7400	3.835000	3.5600	3.6800	-1.604%	733,838	+137.228%
2025-06-20	3.7400	3.860000	3.6500	3.7400	+1.355%	2,133,660	+133.422%
2025-06-18	3.6200	3.890000	3.6100	3.6900	+2.216%	1,011,861	+136.585%
2025-06-17	3.5900	3.670000	3.5650	3.6100	+0.557%	619,635	+141.828%
2025-06-16	3.5000	3.680000	3.4800	3.5900	+3.161%	777,170	+143.175%
2025-06-13	3.4100	3.495000	3.3800	3.4800	+1.163%	1,510,258	+150.862%
2025-06-12	3.3200	3.455000	3.3200	3.4400	+2.077%	741,120	+153.779%
2025-06-11	3.3700	3.450000	3.3500	3.3700	+0.597%	709,615	+159.050%
2025-06-10	3.3900	3.390000	3.3100	3.3500	-1.180%	471,924	+160.597%
2025-06-09	3.4300	3.430000	3.2600	3.3900	+0.296%	486,708	+157.522%
2025-06-06	3.3300	3.410000	3.2900	3.3800	+3.049%	612,835	+158.284%
2025-06-05	3.2200	3.327500	3.2000	3.2800	+1.863%	533,257	+166.159%
2025-06-04	3.2200	3.295000	3.1900	3.2200	0.000%	681,476	+171.118%
2025-06-03	3.1700	3.285000	3.0900	3.2200	+1.899%	641,766	+171.118%
2025-06-02	3.1100	3.220000	3.0700	3.1600	+0.958%	728,440	+176.266%
2025-05-30	3.2800	3.280000	3.1200	3.1300	-3.988%	644,164	+178.914%
2025-05-29	3.2300	3.360000	3.2300	3.2600	+1.242%	454,024	+167.791%
2025-05-28	3.2200	3.250000	3.1450	3.2200	-0.617%	361,995	+171.118%
2025-05-27	3.2200	3.300000	3.1400	3.2400	+3.185%	512,485	+169.444%
2025-05-23	3.0100	3.155000	2.9600	3.1400	+4.319%	712,134	+178.025%
2025-05-22	3.1400	3.140000	3.0000	3.0100	-4.140%	872,984	+190.033%
2025-05-21	3.2000	3.225000	3.0900	3.1400	-3.976%	743,115	+178.025%
2025-05-20	3.1700	3.360000	3.1200	3.2700	+2.830%	789,576	+166.972%
2025-05-19	3.0600	3.230000	3.0300	3.1800	+1.597%	577,534	+174.528%
2025-05-16	3.0300	3.150000	2.9900	3.1300	+2.961%	1,184,972	+178.914%
2025-05-15	2.9700	3.045000	2.9400	3.0400	+2.357%	540,240	+187.171%
2025-05-14	3.0300	3.040000	2.9200	2.9700	-2.623%	916,472	+193.939%
2025-05-13	3.0400	3.070000	2.9200	3.0500	+2.007%	483,043	+186.230%
2025-05-12	3.1000	3.100000	2.9500	2.9900	-0.993%	803,152	+191.973%
2025-05-09	2.9400	3.030000	2.9100	3.0200	+2.027%	572,629	+189.073%
2025-05-08	2.9800	3.135000	2.9000	2.9600	+1.370%	1,125,736	+194.932%
2025-05-07	2.8700	3.020000	2.8000	2.9200	+2.098%	1,913,639	+198.973%
2025-05-06	2.4000	3.140000	2.3350	2.8600	+31.193%	4,216,355	+205.245%
2025-05-05	2.2600	2.260000	2.1500	2.1800	-3.965%	532,042	+300.459%
2025-05-02	2.2800	2.310000	2.2300	2.2700	+1.339%	434,403	+284.581%
2025-05-01	2.2700	2.270000	2.2036	2.2400	-0.885%	550,667	+289.732%
2025-04-30	2.2400	2.290000	2.2200	2.2600	-1.310%	669,816	+286.283%
2025-04-29	2.3100	2.345000	2.2600	2.2900	-1.293%	514,033	+281.223%
2025-04-28	2.2600	2.340000	2.2500	2.3200	+2.203%	620,389	+276.293%
2025-04-25	2.2500	2.280000	2.2000	2.2700	-0.439%	520,676	+284.581%
2025-04-24	2.2600	2.300000	2.2300	2.2800	+0.885%	439,397	+282.895%
2025-04-23	2.3600	2.390000	2.2410	2.2600	0.000%	838,890	+286.283%
2025-04-22	2.2700	2.280000	2.1500	2.2600	+1.345%	654,954	+286.283%
2025-04-21	2.2100	2.295000	2.1600	2.2300	-0.889%	920,091	+291.480%
2025-04-17	2.1899	2.256300	2.1101	2.2500	+5.634%	674,439	+288.000%
2025-04-16	2.1200	2.200000	2.0900	2.1300	+0.472%	697,051	+309.859%
2025-04-15	2.0700	2.155000	2.0550	2.1200	+2.415%	680,353	+311.792%
2025-04-14	2.0900	2.090000	2.0200	2.0700	0.000%	1,267,382	+321.739%
2025-04-11	2.2000	2.200000	2.0000	2.0700	-1.896%	913,615	+321.739%
2025-04-10	2.2600	2.285000	2.0900	2.1100	-9.829%	917,898	+313.744%
2025-04-09	2.0700	2.380000	2.0350	2.3400	+10.377%	1,002,297	+273.077%
2025-04-08	2.3400	2.340000	2.0800	2.1200	-6.195%	845,787	+311.792%
2025-04-07	2.2200	2.450000	2.1401	2.2600	-0.877%	1,248,875	+286.283%
2025-04-04	2.3000	2.385000	2.2100	2.2800	-1.299%	1,025,999	+282.895%
2025-04-03	2.3900	2.460000	2.3000	2.3100	-5.714%	620,944	+277.922%
2025-04-02	2.4500	2.520000	2.3950	2.4500	-0.810%	409,361	+256.327%
2025-04-01	2.4000	2.570000	2.3700	2.4700	+2.917%	877,670	+253.441%
2025-03-31	2.4000	2.480000	2.3550	2.4000	-2.834%	910,715	+263.750%
2025-03-28	2.5000	2.500000	2.4350	2.4700	0.000%	571,507	+253.441%
2025-03-27	2.4400	2.490000	2.3900	2.4700	+1.646%	455,624	+253.441%
2025-03-26	2.4000	2.449900	2.3900	2.4300	+0.413%	486,978	+259.259%
2025-03-25	2.4600	2.465000	2.3450	2.4200	-1.626%	786,291	+260.744%
2025-03-24	2.4900	2.600000	2.4500	2.4600	+0.408%	1,121,162	+254.878%
2025-03-21	2.6500	2.660000	2.4500	2.4500	-8.582%	3,388,198	+256.327%
2025-03-20	2.7000	2.750000	2.6700	2.6800	-1.471%	477,291	+225.746%
2025-03-19	2.6300	2.730000	2.6100	2.7200	+2.642%	517,167	+220.956%
2025-03-18	2.6700	2.700000	2.5950	2.6500	-1.119%	669,378	+229.434%
2025-03-17	2.6400	2.715000	2.6250	2.6800	+1.515%	637,880	+225.746%
2025-03-14	2.5800	2.660000	2.5100	2.6400	+2.724%	731,180	+230.682%
2025-03-13	2.5400	2.600000	2.4800	2.5700	+0.391%	683,124	+239.689%
2025-03-12	2.5400	2.600000	2.4800	2.5600	+2.400%	546,644	+241.016%
2025-03-11	2.5300	2.585000	2.4700	2.5000	-0.794%	736,735	+249.200%
2025-03-10	2.6300	2.750000	2.5100	2.5200	-5.970%	635,476	+246.429%
2025-03-07	2.6200	2.735000	2.5950	2.6800	+2.290%	598,418	+225.746%
2025-03-06	2.5800	2.625000	2.4700	2.6200	-0.380%	780,581	+233.206%
2025-03-05	2.6000	2.670000	2.5450	2.6300	0.000%	615,194	+231.939%
2025-03-04	2.9100	2.910000	2.5601	2.6300	-4.364%	787,707	+231.939%
2025-03-03	2.8300	2.980000	2.7050	2.7500	-2.827%	811,114	+217.455%
2025-02-28	2.7900	2.895000	2.7800	2.8300	+2.909%	1,466,029	+208.481%
2025-02-27	2.6200	2.775000	2.6200	2.7500	+3.383%	767,749	+217.455%
2025-02-26	2.4700	2.705000	2.3050	2.6600	+8.571%	1,146,423	+228.195%
2025-02-25	2.4200	2.510000	2.3700	2.4500	+1.660%	910,758	+256.327%
2025-02-24	2.4800	2.500000	2.4100	2.4100	-2.823%	478,449	+262.241%
2025-02-21	2.6600	2.660000	2.4350	2.4800	-5.344%	1,125,140	+252.016%
2025-02-20	2.6600	2.710000	2.6150	2.6200	-2.602%	1,180,003	+233.206%
2025-02-19	2.7500	2.750000	2.6600	2.6900	-2.536%	705,133	+224.535%
2025-02-18	2.7200	2.780000	2.5950	2.7600	+2.222%	2,962,536	+216.304%
2025-02-14	2.7900	2.820000	2.6900	2.7000	-2.174%	885,360	+223.333%

.dark-mode .tjpMh1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tjpMh1{ color: #333333; background-color: white; border: 2px solid #333333; }DHCDiversified Healthcare Trust Common Shares of Beneficial Intereststock NASDAQ

DHC
Diversified Healthcare Trust Common Shares of Beneficial Interest
stock NASDAQ