Dark

DHCNL
Diversified Healthcare Trust 6.25% Senior Notes Due 2046
stock NASDAQ

At Close

Aug 4, 2026 3:59:30 PM EDT

18.57USD0.000%(0.00)14,893

18.29Bid 21.25Ask 2.96Spread

Pre-market

0.00USD-100.000%(-18.57)0

After-hours

Aug 4, 2026 4:02:30 PM EDT

18.60USD+0.162%(+0.03)6,056

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	18.4030	18.6280	18.4030	18.4400	-0.700%	2,554	0.000%
2026-08-04	18.2200	18.6200	18.2200	18.5700	+1.921%	29,172	-0.700%
2026-08-03	18.0400	18.4550	18.0400	18.2200	+0.942%	4,872	+1.207%
2026-07-31	17.9300	18.4040	17.8426	18.0500	+0.669%	41,431	+2.161%
2026-07-30	18.3600	18.4850	17.9000	17.9300	-1.375%	29,953	+2.844%
2026-07-29	18.5000	18.5000	18.1800	18.1800	-1.836%	26,635	+1.430%
2026-07-28	18.6500	18.7240	18.5200	18.5200	-1.227%	9,966	-0.432%
2026-07-27	18.6600	18.8300	18.5085	18.7500	+0.988%	6,619	-1.653%
2026-07-24	18.6400	18.6400	18.5000	18.5665	-0.926%	5,043	-0.681%
2026-07-23	18.6801	18.7500	18.5800	18.7400	-0.107%	6,850	-1.601%
2026-07-22	18.7950	18.8884	18.7600	18.7600	-0.266%	5,444	-1.706%
2026-07-21	18.8500	18.9000	18.8100	18.8100	-0.476%	13,855	-1.967%
2026-07-20	18.7999	18.9025	18.7600	18.9000	+1.070%	7,589	-2.434%
2026-07-17	18.5200	18.7000	18.5200	18.7000	+0.322%	553	-1.390%
2026-07-16	18.6400	18.6500	18.5200	18.6400	-0.071%	4,975	-1.073%
2026-07-15	18.6145	18.7000	18.6001	18.6532	-0.032%	9,007	-1.143%
2026-07-14	18.5000	18.7750	18.5000	18.6592	+0.049%	3,236	-1.175%
2026-07-13	18.5000	18.6550	18.5000	18.6500	0.000%	7,236	-1.126%
2026-07-10	18.4502	18.8000	18.4502	18.6500	-0.321%	8,744	-1.126%
2026-07-09	18.5000	18.7100	18.4301	18.7100	+0.107%	26,274	-1.443%
2026-07-08	18.5100	18.7100	18.4900	18.6900	+0.728%	11,704	-1.338%
2026-07-07	18.5600	18.7100	18.5550	18.5550	-0.828%	2,734	-0.620%
2026-07-06	18.5300	18.7100	18.4100	18.7100	+0.917%	13,831	-1.443%
2026-07-02	18.7450	18.7450	18.5319	18.5400	-0.803%	8,033	-0.539%
2026-07-01	18.4900	18.7450	18.4900	18.6900	+1.742%	8,893	-1.338%
2026-06-30	18.1000	18.5400	18.1000	18.3700	+0.437%	223,872	+0.381%
2026-06-29	18.1781	18.4200	18.0300	18.2900	+0.495%	13,228	+0.820%
2026-06-26	18.5039	18.5039	18.0200	18.2000	-1.913%	29,112	+1.319%
2026-06-25	18.4300	18.6999	18.0100	18.5550	+0.081%	36,042	-0.620%
2026-06-24	18.9100	18.9100	18.5100	18.5400	-1.645%	14,006	-0.539%
2026-06-23	18.8100	18.8600	18.5500	18.8500	-0.528%	18,058	-2.175%
2026-06-22	18.9500	19.0000	18.6900	18.9500	-0.263%	18,921	-2.691%
2026-06-18	18.8700	19.1000	18.7800	19.0000	+0.796%	15,198	-2.947%
2026-06-17	18.7100	18.8600	18.7100	18.8500	+0.213%	2,408	-2.175%
2026-06-16	18.5400	18.9050	18.5400	18.8100	+1.118%	5,364	-1.967%
2026-06-15	18.6800	18.8000	18.2500	18.6020	+1.098%	6,085	-0.871%
2026-06-12	18.5500	18.7350	18.4000	18.4000	-2.284%	4,276	+0.217%
2026-06-11	18.3300	18.8300	18.3300	18.8300	+1.400%	11,849	-2.071%
2026-06-10	18.6300	18.7200	18.2400	18.5700	-0.642%	17,556	-0.700%
2026-06-09	18.8650	18.8650	18.6601	18.6900	-0.192%	1,213	-1.338%
2026-06-08	18.7600	18.9639	18.6500	18.7260	-0.763%	23,486	-1.527%
2026-06-05	18.8000	18.9600	18.7200	18.8700	+0.366%	17,194	-2.279%
2026-06-04	18.8500	18.8500	18.7320	18.8012	-0.628%	6,873	-1.921%
2026-06-03	18.6800	18.9200	18.5775	18.9200	+0.212%	2,914	-2.537%
2026-06-02	18.7600	18.9200	18.7500	18.8800	-0.264%	7,666	-2.331%
2026-06-01	19.0400	19.0400	18.6501	18.9300	-0.053%	11,292	-2.588%
2026-05-29	19.1000	19.1000	18.8385	18.9400	-0.838%	18,887	-2.640%
2026-05-28	19.1000	19.1900	18.8000	19.1000	-0.573%	163,323	-3.455%
2026-05-27	18.6484	19.2100	18.6484	19.2100	+0.418%	231,425	-4.008%
2026-05-26	18.9200	19.1400	18.9200	19.1300	+0.262%	12,923	-3.607%
2026-05-22	18.8700	19.1100	18.8079	19.0800	-0.157%	14,193	-3.354%
2026-05-21	19.0050	19.1200	18.9400	19.1100	-0.521%	10,728	-3.506%
2026-05-20	19.0000	19.2200	18.7000	19.2100	+0.576%	6,156	-4.008%
2026-05-19	19.1400	19.1400	18.9990	19.1000	-0.985%	14,131	-3.455%
2026-05-18	19.0300	19.2900	19.0000	19.2900	+0.942%	5,865	-4.406%
2026-05-15	19.3600	19.4800	19.1100	19.1100	-3.582%	9,316	-3.506%
2026-05-14	19.6500	19.9500	19.6001	19.8200	+1.122%	31,627	-6.963%
2026-05-13	19.5000	19.7400	19.2001	19.6000	-0.508%	6,533	-5.918%
2026-05-12	19.6800	19.7800	19.3600	19.7000	+0.102%	23,948	-6.396%
2026-05-11	19.4900	19.9000	19.4749	19.6800	+1.183%	31,148	-6.301%
2026-05-08	19.2000	19.4900	19.1200	19.4500	+1.123%	14,202	-5.193%
2026-05-07	19.0500	19.2500	19.0100	19.2340	+1.236%	21,194	-4.128%
2026-05-06	19.1080	19.1100	18.9992	18.9992	-0.371%	2,170	-2.943%
2026-05-05	19.0500	19.1000	18.9200	19.0700	-0.052%	11,624	-3.304%
2026-05-04	18.9000	19.0800	18.9000	19.0800	0.000%	4,107	-3.354%
2026-05-01	18.7600	19.0990	18.7600	19.0800	+1.166%	6,400	-3.354%
2026-04-30	18.9000	19.0000	18.6001	18.8600	+0.319%	8,224	-2.227%
2026-04-29	18.8000	18.8000	18.6000	18.8000	-0.529%	11,094	-1.915%
2026-04-28	18.6300	18.9000	18.6300	18.9000	+0.532%	8,701	-2.434%
2026-04-27	18.4364	18.9500	18.4364	18.8000	-1.261%	2,684	-1.915%
2026-04-24	19.0000	19.0400	18.8900	19.0400	-0.314%	22,076	-3.151%
2026-04-23	18.7300	19.1000	18.7300	19.1000	+0.738%	11,962	-3.455%
2026-04-22	18.7200	18.9600	18.7200	18.9600	0.000%	17,770	-2.743%
2026-04-21	18.9400	18.9600	18.8100	18.9600	-0.472%	7,719	-2.743%
2026-04-20	18.9100	19.0700	18.6300	19.0500	-0.157%	5,606	-3.202%
2026-04-17	19.0900	19.0900	18.6100	19.0800	+0.210%	12,429	-3.354%
2026-04-16	19.2000	19.2000	18.4701	19.0400	-0.833%	2,725	-3.151%
2026-04-15	18.7600	19.2000	18.5001	19.2000	+2.128%	19,055	-3.958%
2026-04-14	18.2600	18.8000	18.2600	18.8000	+3.353%	16,360	-1.915%
2026-04-13	18.1000	18.2000	18.0101	18.1900	-0.055%	2,983	+1.374%
2026-04-10	18.1000	18.2000	17.8801	18.2000	+0.552%	6,584	+1.319%
2026-04-09	17.9800	18.1000	17.7300	18.1000	+0.780%	17,634	+1.878%
2026-04-08	17.7000	17.9600	17.7000	17.9600	+2.453%	14,996	+2.673%
2026-04-07	17.6700	17.7000	17.5300	17.5300	0.000%	9,969	+5.191%
2026-04-06	17.5000	17.6200	17.4201	17.5300	+0.343%	8,911	+5.191%
2026-04-02	17.3000	17.4700	17.3000	17.4700	+0.576%	8,642	+5.552%
2026-04-01	17.1600	17.4600	17.1500	17.3700	+1.460%	26,398	+6.160%
2026-03-31	17.3400	17.3800	17.0000	17.1200	-1.212%	105,878	+7.710%
2026-03-30	17.5400	17.5700	17.2500	17.3300	-0.971%	24,778	+6.405%
2026-03-27	17.7000	17.7150	17.5000	17.5000	-0.398%	13,315	+5.371%
2026-03-26	17.7000	17.8648	17.5000	17.5700	-0.678%	14,096	+4.952%
2026-03-25	17.6810	17.8000	17.6800	17.6900	-0.282%	11,789	+4.240%
2026-03-24	17.7400	17.8000	17.6400	17.7400	+0.056%	9,525	+3.946%
2026-03-23	17.7300	17.9100	17.6600	17.7300	+0.001%	20,652	+4.005%
2026-03-20	18.2599	18.2599	17.6200	17.7299	-1.936%	4,251	+4.005%
2026-03-19	18.1000	18.2900	18.0201	18.0800	-0.433%	4,394	+1.991%
2026-03-18	18.2800	18.2800	17.9900	18.1586	-0.827%	11,444	+1.550%
2026-03-17	18.3100	18.3100	18.2300	18.3100	0.000%	3,668	+0.710%
2026-03-16	18.4100	18.4700	18.3000	18.3100	-0.920%	6,130	+0.710%
2026-03-13	18.2750	18.5000	18.2627	18.4800	+1.371%	226,764	-0.216%
2026-03-12	18.2300	18.3650	18.2300	18.2300	-0.110%	3,418	+1.152%
2026-03-11	18.2600	18.4500	18.1700	18.2500	-0.383%	1,400	+1.041%
2026-03-10	18.2200	18.4000	18.0500	18.3201	+0.549%	10,995	+0.654%
2026-03-09	18.4700	18.4700	17.6000	18.2200	-2.043%	28,238	+1.207%
2026-03-06	18.3000	18.6000	18.1000	18.6000	+1.618%	1,579,608	-0.860%
2026-03-05	18.6000	18.6000	18.3038	18.3038	-1.592%	3,069	+0.744%
2026-03-04	18.2600	18.6000	18.2001	18.6000	+1.584%	10,278	-0.860%
2026-03-03	18.0600	18.5300	17.8100	18.3100	+0.882%	13,970	+0.710%
2026-03-02	18.1200	18.3700	18.0542	18.1500	+0.166%	11,327	+1.598%
2026-02-27	18.4000	18.5000	18.0200	18.1200	-1.575%	110,225	+1.766%
2026-02-26	18.2000	18.4400	18.2000	18.4100	+0.711%	10,299	+0.163%
2026-02-25	18.1317	18.2800	18.1000	18.2800	+0.994%	7,098	+0.875%
2026-02-24	18.0400	18.1661	18.0400	18.1000	+0.333%	4,973	+1.878%
2026-02-23	18.2300	18.2300	18.0000	18.0400	-0.770%	23,806	+2.217%
2026-02-20	18.1800	18.2600	18.1100	18.1800	-0.384%	10,563	+1.430%
2026-02-19	18.0989	18.2700	18.0989	18.2500	+0.662%	22,415	+1.041%
2026-02-18	18.2000	18.2500	18.1300	18.1300	-1.091%	7,357	+1.710%
2026-02-17	18.3500	18.3600	18.1900	18.3300	-0.163%	35,484	+0.600%
2026-02-13	18.3025	18.3600	18.2500	18.3600	-1.131%	8,637	+0.436%
2026-02-12	18.4500	18.5700	18.3600	18.5700	+0.650%	9,433	-0.700%
2026-02-11	18.3505	18.4700	18.3505	18.4500	-0.324%	14,908	-0.054%
2026-02-10	18.4200	18.5800	18.3900	18.5100	0.000%	11,415	-0.378%
2026-02-09	18.3100	18.5800	18.2600	18.5100	+0.872%	20,290	-0.378%
2026-02-06	18.2300	18.4000	18.1100	18.3500	+0.658%	25,768	+0.490%
2026-02-05	18.4500	18.4500	18.2300	18.2300	-1.937%	10,102	+1.152%
2026-02-04	18.5000	18.6000	18.5000	18.5900	+0.486%	8,510	-0.807%
2026-02-03	18.6100	18.6250	18.5000	18.5000	-0.698%	12,944	-0.324%
2026-02-02	18.9700	18.9900	18.5700	18.6300	-1.947%	11,467	-1.020%
2026-01-30	18.8100	19.0000	18.5500	19.0000	+0.529%	11,994	-2.947%
2026-01-29	18.8550	19.0000	18.8100	18.9000	-0.526%	4,175	-2.434%
2026-01-28	18.6000	19.0000	18.6000	19.0000	+2.151%	14,932	-2.947%
2026-01-27	18.6000	18.6400	18.4980	18.6000	+0.270%	8,517	-0.860%
2026-01-26	18.1700	18.5500	18.1600	18.5500	+0.270%	2,733	-0.593%
2026-01-23	18.4900	18.5000	18.2728	18.5000	0.000%	3,053	-0.324%
2026-01-22	18.5000	18.5000	18.2900	18.5000	-1.491%	5,245	-0.324%
2026-01-21	18.2500	18.7800	18.2301	18.7800	+2.343%	6,817	-1.810%
2026-01-20	18.1132	18.3500	18.1132	18.3500	-0.109%	2,657	+0.490%
2026-01-16	18.2200	18.3700	18.0700	18.3700	-0.434%	4,515	+0.381%
2026-01-15	18.0500	18.4500	18.0500	18.4500	+1.934%	8,746	-0.054%
2026-01-14	18.1500	18.2000	17.9640	18.1000	-0.275%	5,089	+1.878%
2026-01-13	17.9000	18.1500	17.8101	18.1500	+0.833%	47,725	+1.598%
2026-01-12	17.8900	18.0000	17.6001	18.0000	+0.559%	20,691	+2.444%
2026-01-09	17.6100	17.9000	17.6100	17.9000	+0.505%	4,407	+3.017%
2026-01-08	17.7200	17.8350	17.6480	17.8100	+0.508%	5,776	+3.537%
2026-01-07	17.9500	17.9500	17.6500	17.7200	-1.117%	17,555	+4.063%
2026-01-06	17.7700	17.9201	17.5101	17.9201	+0.393%	14,183	+2.901%
2026-01-05	17.8130	17.9400	17.5501	17.8500	+0.056%	16,531	+3.305%
2026-01-02	17.5000	17.8400	17.5000	17.8400	+1.943%	10,714	+3.363%
2025-12-31	17.7500	17.7500	17.2100	17.5000	-1.074%	16,024	+5.371%
2025-12-30	18.0999	18.0999	17.3200	17.6900	-2.319%	21,672	+4.240%
2025-12-29	18.0600	18.1600	17.8000	18.1100	-0.330%	10,820	+1.822%
2025-12-26	17.9900	18.1700	17.9700	18.1700	+0.442%	3,001	+1.486%
2025-12-24	17.4580	18.0900	17.4580	18.0900	+0.780%	8,097	+1.935%
2025-12-23	17.9503	18.1800	17.8601	17.9500	-0.278%	15,754	+2.730%
2025-12-22	17.4300	18.0500	17.3500	18.0000	+0.615%	9,184	+2.444%
2025-12-19	17.5950	17.8900	17.5950	17.8900	-0.831%	9,219	+3.074%
2025-12-18	18.0000	18.0900	17.9689	18.0400	+2.152%	7,120	+2.217%
2025-12-17	18.1687	18.1687	17.5500	17.6600	+0.113%	23,530	+4.417%
2025-12-16	17.6200	17.9600	17.5375	17.6400	-0.955%	7,554	+4.535%
2025-12-15	17.9400	18.1600	17.6201	17.8100	-1.657%	24,363	+3.537%
2025-12-12	18.4000	18.4900	17.9382	18.1100	-3.362%	20,424	+1.822%
2025-12-11	18.1000	18.8150	17.9071	18.7400	+3.708%	22,309	-1.601%
2025-12-10	17.8500	18.1100	17.6000	18.0700	-0.111%	12,167	+2.048%
2025-12-09	17.8100	18.1000	17.7751	18.0900	+1.118%	6,926	+1.935%
2025-12-08	17.6100	17.9950	17.6000	17.8900	+1.073%	6,426	+3.074%
2025-12-05	17.4843	17.7000	17.4650	17.7000	+1.027%	10,532	+4.181%
2025-12-04	17.5001	17.6200	17.4851	17.5200	-0.624%	9,876	+5.251%
2025-12-03	17.6800	17.8700	17.5200	17.6300	-0.113%	9,064	+4.594%
2025-12-02	17.2000	18.0800	17.2000	17.6500	+0.857%	16,266	+4.476%
2025-12-01	17.6200	17.8981	17.3100	17.5000	-0.285%	35,249	+5.371%
2025-11-28	17.9100	17.9100	17.4800	17.5500	-2.010%	25,782	+5.071%
2025-11-26	17.9400	17.9400	17.6401	17.9100	+0.308%	4,973	+2.959%
2025-11-25	17.6050	17.8550	17.2801	17.8550	+0.140%	1,531	+3.276%
2025-11-24	17.9457	17.9457	17.6991	17.8300	+1.192%	2,407	+3.421%
2025-11-21	17.5700	17.6300	17.5000	17.6200	+0.456%	5,309	+4.654%
2025-11-20	17.7400	17.8100	17.5400	17.5400	-1.127%	21,123	+5.131%
2025-11-19	17.8190	17.8499	17.7200	17.7400	-0.894%	3,993	+3.946%
2025-11-18	17.7040	17.9791	17.7040	17.9000	+0.732%	5,525	+3.017%
2025-11-17	17.6600	17.7700	17.6500	17.7700	+0.113%	12,760	+3.770%
2025-11-14	17.6500	17.7500	17.6500	17.7500	+0.008%	11,396	+3.887%
2025-11-13	17.4400	17.7486	17.4400	17.7486	+0.844%	9,428	+3.896%
2025-11-12	17.6000	17.6500	17.6000	17.6000	-0.057%	9,929	+4.773%
2025-11-11	17.6200	17.7100	17.4000	17.6100	+0.057%	8,981	+4.713%
2025-11-10	17.6350	17.7499	17.5300	17.6000	+0.285%	24,635	+4.773%
2025-11-07	17.7150	17.7150	17.4800	17.5500	-1.349%	11,929	+5.071%
2025-11-06	17.7800	17.8650	17.7350	17.7900	-0.056%	13,426	+3.654%
2025-11-05	17.9000	17.9700	17.6160	17.8000	-0.946%	24,116	+3.596%
2025-11-04	17.9800	17.9800	17.7700	17.9700	-0.028%	7,943	+2.615%
2025-11-03	17.8500	18.1400	17.8000	17.9750	+1.268%	8,458	+2.587%
2025-10-31	17.8500	17.8999	17.6000	17.7500	-0.868%	52,604	+3.887%
2025-10-30	17.8600	18.0450	17.5600	17.9055	+0.147%	37,162	+2.985%
2025-10-29	17.8700	17.8800	17.7500	17.8793	+0.220%	4,631	+3.136%
2025-10-28	17.8500	17.9800	17.8000	17.8400	-0.446%	3,008	+3.363%
2025-10-27	17.9600	18.3820	17.8100	17.9200	-0.167%	23,833	+2.902%
2025-10-24	18.0000	18.3700	17.9000	17.9500	-1.590%	25,337	+2.730%
2025-10-23	18.1264	18.7900	17.9800	18.2400	+0.941%	15,784	+1.096%
2025-10-22	18.0000	18.0700	17.9400	18.0700	+0.111%	1,779	+2.048%
2025-10-21	18.0000	18.4999	18.0000	18.0500	+0.557%	13,112	+2.161%
2025-10-20	17.6500	18.0600	17.5120	17.9500	+1.700%	24,324	+2.730%
2025-10-17	17.5150	17.6650	17.2300	17.6500	0.000%	15,994	+4.476%
2025-10-16	17.5500	17.7050	17.2300	17.6500	+0.012%	14,157	+4.476%
2025-10-15	17.6400	17.7100	17.4600	17.6479	+0.045%	6,939	+4.488%
2025-10-14	17.4932	17.6500	17.4680	17.6400	-0.057%	4,364	+4.535%
2025-10-13	17.4732	17.6500	17.4732	17.6500	0.000%	1,398	+4.476%
2025-10-10	17.6800	17.6900	17.4100	17.6500	-0.226%	8,647	+4.476%
2025-10-09	17.8800	17.8800	17.5400	17.6900	-1.228%	9,793	+4.240%
2025-10-08	17.9600	17.9700	17.7300	17.9100	-0.334%	10,934	+2.959%
2025-10-07	18.0100	18.0600	17.9000	17.9700	-1.480%	2,219	+2.615%
2025-10-06	18.0500	18.5014	17.9000	18.2400	+1.277%	15,028	+1.096%
2025-10-03	18.0100	18.5000	18.0100	18.0100	-0.881%	3,317	+2.388%
2025-10-02	18.2400	18.2800	17.9100	18.1700	-0.602%	18,419	+1.486%
2025-10-01	17.7000	18.2800	17.5401	18.2800	+3.746%	9,239	+0.875%
2025-09-30	17.4600	17.7220	17.2800	17.6200	+2.770%	25,172	+4.654%
2025-09-29	18.2350	18.2350	17.0600	17.1450	-5.433%	15,723	+7.553%
2025-09-26	18.2025	18.3200	18.0100	18.1300	+0.834%	1,223	+1.710%
2025-09-25	18.0200	18.0200	17.8600	17.9800	-0.608%	3,639	+2.558%
2025-09-24	18.9300	18.9650	17.9900	18.0900	-2.427%	21,631	+1.935%
2025-09-23	18.6200	18.6600	18.5000	18.5400	-0.856%	3,859	-0.539%
2025-09-22	18.8400	18.9975	18.6572	18.7000	-1.111%	5,048	-1.390%
2025-09-19	19.2000	19.2000	18.8000	18.9100	-2.314%	10,103	-2.485%
2025-09-18	19.0100	19.4000	19.0000	19.3580	+1.992%	4,195	-4.742%
2025-09-17	19.0850	19.1278	18.8950	18.9800	-0.315%	15,967	-2.845%
2025-09-16	18.7380	19.3000	18.6550	19.0400	+1.223%	11,339	-3.151%
2025-09-15	19.1100	19.2900	18.5150	18.8100	-2.488%	14,167	-1.967%
2025-09-12	19.3800	19.4500	18.2800	19.2900	-1.128%	20,761	-4.406%
2025-09-11	18.5900	19.5100	18.5900	19.5100	+5.119%	11,931	-5.484%
2025-09-10	18.1900	18.5600	18.1900	18.5600	+0.324%	8,613	-0.647%
2025-09-09	18.4300	18.5000	18.4300	18.5000	+0.162%	7,553	-0.324%
2025-09-08	18.2000	18.4700	18.2000	18.4700	+1.484%	21,217	-0.162%
2025-09-05	17.9100	18.3000	17.7800	18.2000	+1.676%	32,177	+1.319%
2025-09-04	17.7800	17.9000	17.7650	17.9000	+0.393%	3,555	+3.017%
2025-09-03	17.6700	17.8400	17.5100	17.8300	+2.119%	8,799	+3.421%
2025-09-02	17.7000	17.7000	17.0350	17.4600	-1.356%	19,185	+5.613%
2025-08-29	17.9500	17.9500	17.5400	17.7000	-0.673%	74,148	+4.181%
2025-08-28	17.7400	17.9200	17.7000	17.8200	+0.394%	14,915	+3.479%
2025-08-27	17.9719	17.9719	17.5611	17.7501	+0.057%	7,347	+3.887%
2025-08-26	17.7400	17.7500	17.7300	17.7400	+0.567%	3,112	+3.946%
2025-08-25	17.4800	17.6750	17.3800	17.6400	-0.423%	4,970	+4.535%
2025-08-22	17.7500	18.0442	17.6000	17.7150	+0.198%	9,738	+4.093%
2025-08-21	17.6000	17.7700	17.6000	17.6800	+0.142%	11,551	+4.299%
2025-08-20	17.7400	17.7400	17.3900	17.6550	-0.759%	4,929	+4.446%
2025-08-19	17.8100	17.9600	17.7900	17.7900	-1.332%	9,592	+3.654%
2025-08-18	17.9000	18.2601	17.9000	18.0301	+0.279%	29,653	+2.273%
2025-08-15	17.9700	18.3000	17.8094	17.9800	-2.283%	51,816	+2.558%
2025-08-14	17.8000	18.4500	17.8000	18.4000	+1.911%	23,839	+0.217%
2025-08-13	17.7100	18.0800	17.4285	18.0550	+1.948%	19,449	+2.132%
2025-08-12	17.2900	17.7400	17.2800	17.7100	+2.252%	5,816	+4.122%
2025-08-11	17.2000	17.3400	17.2000	17.3200	+0.552%	8,507	+6.467%
2025-08-08	17.1885	17.2250	17.1800	17.2250	+0.702%	22,972	+7.054%
2025-08-07	17.0100	17.1100	16.9891	17.1050	-0.552%	1,814	+7.805%
2025-08-06	17.0900	17.3100	17.0900	17.2000	+1.058%	3,465	+7.209%
2025-08-05	16.7200	17.0890	16.7200	17.0200	+0.889%	29,788	+8.343%
2025-08-04	17.1400	17.1500	16.8400	16.8700	-1.690%	18,172	+9.306%
2025-08-01	17.1800	17.2500	17.0077	17.1600	-2.445%	10,317	+7.459%
2025-07-31	16.8700	17.5900	16.8200	17.5900	+4.243%	34,529	+4.832%
2025-07-30	16.8850	16.8850	16.8700	16.8740	-0.036%	1,700	+9.281%
2025-07-29	16.7500	16.9100	16.7500	16.8800	+1.078%	3,530	+9.242%
2025-07-28	16.7600	16.7600	16.5347	16.7000	+0.107%	4,974	+10.419%
2025-07-25	16.6807	16.8150	16.6068	16.6821	-0.286%	4,950	+10.538%
2025-07-24	16.5200	16.7900	16.5120	16.7300	+0.190%	8,098	+10.221%
2025-07-23	16.5100	16.6983	16.5100	16.6983	-0.010%	3,703	+10.430%
2025-07-22	16.7900	16.7900	16.7000	16.7000	-0.358%	2,580	+10.419%
2025-07-21	16.7500	16.7900	16.7400	16.7600	0.000%	3,309	+10.024%
2025-07-18	16.5700	16.7800	16.5700	16.7600	+0.333%	5,465	+10.024%
2025-07-17	16.7700	16.8200	16.6500	16.7043	-0.362%	4,869	+10.391%
2025-07-16	16.6100	16.7650	16.6100	16.7650	-0.268%	7,662	+9.991%
2025-07-15	16.7000	16.8500	16.6500	16.8100	+0.937%	5,207	+9.697%
2025-07-14	16.6000	16.7600	16.5300	16.6540	-0.632%	8,029	+10.724%
2025-07-11	16.7600	16.8100	16.6900	16.7600	-0.475%	7,914	+10.024%
2025-07-10	16.5800	16.8600	16.5800	16.8400	+1.568%	14,004	+9.501%
2025-07-09	16.6800	16.6800	16.5800	16.5800	-0.629%	1,776	+11.218%
2025-07-08	16.5600	16.7000	16.5600	16.6849	-0.448%	5,501	+10.519%
2025-07-07	16.7800	16.7800	16.4311	16.7600	-0.119%	6,440	+10.024%
2025-07-03	16.9200	16.9400	16.5200	16.7800	-1.003%	3,744	+9.893%
2025-07-02	16.4400	17.0000	16.4400	16.9500	+0.266%	14,604	+8.791%
2025-07-01	16.7200	16.9799	16.7050	16.9050	+2.207%	3,553	+9.080%
2025-06-30	16.6000	16.6000	16.4801	16.5400	-0.361%	14,199	+11.487%
2025-06-27	16.4318	16.6000	16.4100	16.6000	+0.789%	2,812	+11.084%
2025-06-26	16.3650	16.4700	16.3650	16.4700	-0.242%	1,719	+11.961%
2025-06-25	16.5600	16.5600	16.2900	16.5100	-0.302%	4,583	+11.690%
2025-06-24	16.6200	16.6200	16.5050	16.5600	-0.957%	9,463	+11.353%
2025-06-23	16.7900	16.7900	16.7200	16.7200	-0.476%	3,451	+10.287%
2025-06-20	16.8671	16.8671	16.7700	16.8000	+0.190%	9,627	+9.762%
2025-06-18	16.6500	16.8000	16.6500	16.7682	+0.680%	10,754	+9.970%
2025-06-17	16.7000	16.7000	16.6500	16.6550	+0.030%	5,616	+10.718%
2025-06-16	16.6500	16.6750	16.6500	16.6500	0.000%	1,828	+10.751%
2025-06-13	16.7100	16.7100	16.6500	16.6500	-0.419%	4,850	+10.751%
2025-06-12	16.7000	16.7500	16.7000	16.7200	-0.298%	3,767	+10.287%
2025-06-11	16.5715	16.7850	16.5600	16.7700	+0.239%	18,995	+9.958%
2025-06-10	16.6250	16.7300	16.5900	16.7300	+0.480%	9,712	+10.221%
2025-06-09	16.6000	16.7040	16.5500	16.6500	0.000%	30,859	+10.751%
2025-06-06	16.6100	16.6500	16.6000	16.6500	+0.301%	13,135	+10.751%
2025-06-05	16.6000	16.6400	16.6000	16.6000	-0.120%	10,366	+11.084%
2025-06-04	16.6200	16.6300	16.5850	16.6200	+0.120%	15,790	+10.951%
2025-06-03	16.5100	16.6200	16.5100	16.6000	+0.181%	5,198	+11.084%
2025-06-02	16.9400	16.9400	16.5500	16.5700	-1.662%	14,051	+11.285%
2025-05-30	16.7100	16.9250	16.5100	16.8500	-0.882%	138,801	+9.436%
2025-05-29	16.7800	17.0300	16.7800	17.0000	+2.347%	16,574	+8.471%
2025-05-28	16.6000	16.6500	16.5685	16.6101	+0.667%	13,032	+11.017%
2025-05-27	16.5000	16.5800	16.3500	16.5000	+0.487%	17,166	+11.758%
2025-05-23	16.4000	16.4200	16.3600	16.4200	-0.122%	863	+12.302%
2025-05-22	16.2100	16.4900	16.2100	16.4400	+0.550%	2,960	+12.165%
2025-05-21	16.3000	16.3990	16.2001	16.3500	-0.305%	16,824	+12.783%
2025-05-20	16.3500	16.4901	16.3500	16.4001	+0.614%	19,222	+12.438%
2025-05-19	16.2900	16.6000	16.2700	16.3000	-0.367%	15,015	+13.129%
2025-05-16	16.1700	16.3600	16.1700	16.3600	+1.175%	14,013	+12.714%
2025-05-15	15.9800	16.1700	15.9800	16.1700	+1.063%	7,526	+14.038%
2025-05-14	16.0000	16.0900	15.9000	16.0000	-0.559%	12,716	+15.250%
2025-05-13	15.9010	16.1000	15.8500	16.0900	+1.163%	8,632	+14.605%
2025-05-12	16.0900	16.1100	15.7500	15.9050	+0.347%	18,850	+15.938%
2025-05-09	15.8000	15.9300	15.8000	15.8500	-0.627%	2,067	+16.341%
2025-05-08	15.9000	16.0823	15.3700	15.9500	+1.161%	10,053	+15.611%
2025-05-07	15.5900	15.9000	15.5900	15.7670	+1.986%	5,219	+16.953%
2025-05-06	14.7000	15.4600	14.6900	15.4600	+6.621%	18,118	+19.276%
2025-05-05	14.5600	14.7500	14.5000	14.5000	0.000%	3,527	+27.172%
2025-05-02	14.6500	14.9900	14.4600	14.5000	-2.663%	9,824	+27.172%
2025-05-01	14.5750	14.8967	14.5300	14.8967	+2.032%	2,940	+23.786%
2025-04-30	14.6700	14.9700	14.6000	14.6000	-0.815%	4,862	+26.301%
2025-04-29	14.6100	14.8500	14.5001	14.7200	-0.068%	6,609	+25.272%
2025-04-28	14.8700	14.9800	14.7300	14.7300	0.000%	19,033	+25.187%
2025-04-25	14.4372	14.8600	14.4372	14.7300	+1.168%	7,359	+25.187%
2025-04-24	14.2000	14.6950	14.2000	14.5600	+1.747%	12,852	+26.648%
2025-04-23	14.4300	14.9364	14.3000	14.3100	+0.070%	11,318	+28.861%
2025-04-22	14.4000	14.7912	14.3000	14.3000	-0.522%	13,462	+28.951%
2025-04-21	14.4120	14.4120	14.2100	14.3751	-0.380%	2,750	+28.277%
2025-04-17	14.8308	14.8308	14.3500	14.4300	-0.893%	4,524	+27.789%
2025-04-16	14.5800	14.7300	14.5500	14.5600	+0.069%	8,839	+26.648%
2025-04-15	14.6300	14.6800	14.5500	14.5500	-0.479%	22,237	+26.735%
2025-04-14	14.6459	14.9000	14.6000	14.6200	+1.528%	6,987	+26.129%
2025-04-11	14.7000	14.7000	14.2100	14.4000	-1.437%	57,782	+28.056%
2025-04-10	14.7700	14.8300	14.4800	14.6100	-2.600%	4,964	+26.215%
2025-04-09	14.2500	15.0000	14.2500	15.0000	+4.384%	12,601	+22.933%
2025-04-08	14.7600	15.3500	14.2550	14.3700	-0.897%	15,107	+28.323%
2025-04-07	14.3300	14.6045	14.3000	14.5000	+0.694%	16,869	+27.172%
2025-04-04	14.6779	14.6779	14.3100	14.4000	-2.054%	16,028	+28.056%
2025-04-03	14.8800	15.1100	14.6142	14.7020	-1.659%	10,561	+25.425%
2025-04-02	15.3000	15.3000	14.8100	14.9500	-2.031%	10,248	+23.344%
2025-04-01	14.8100	15.4500	14.6501	15.2600	+5.096%	34,097	+20.839%
2025-03-31	15.3100	15.3300	14.3900	14.5200	-5.284%	44,912	+26.997%
2025-03-28	15.4300	15.4500	15.2800	15.3300	-0.648%	3,234	+20.287%
2025-03-27	15.2500	15.4300	15.0600	15.4300	+0.325%	3,166	+19.507%
2025-03-26	15.7450	15.7450	15.3800	15.3800	+0.817%	1,576	+19.896%
2025-03-25	15.6000	15.6000	15.2554	15.2554	-0.681%	1,513	+20.875%
2025-03-24	15.5000	15.6700	15.3500	15.3600	-0.903%	5,836	+20.052%
2025-03-21	15.8618	15.8618	15.2000	15.5000	+0.519%	2,521	+18.968%
2025-03-20	15.1901	15.5600	15.1901	15.4200	-1.658%	2,111	+19.585%
2025-03-19	15.8200	15.8200	15.6800	15.6800	-1.384%	692	+17.602%
2025-03-18	15.7100	15.9000	15.5000	15.9000	-0.429%	3,393	+15.975%
2025-03-17	15.1600	15.9685	15.1600	15.9685	+4.199%	1,197	+15.477%
2025-03-14	15.7091	15.8000	15.3250	15.3250	-2.760%	7,372	+20.326%
2025-03-13	15.7300	15.8380	15.7000	15.7600	-1.253%	2,503	+17.005%
2025-03-12	15.9000	15.9950	15.9000	15.9600	+0.885%	2,844	+15.539%
2025-03-11	16.0900	16.0900	15.7030	15.8200	-1.617%	1,863	+16.561%
2025-03-10	16.3300	16.3300	15.8900	16.0800	-1.518%	10,835	+14.677%
2025-03-07	16.3700	16.3750	16.2900	16.3278	+0.789%	1,492	+12.936%
2025-03-06	16.3811	16.4795	16.2000	16.2000	-0.857%	3,032	+13.827%
2025-03-05	16.3000	16.3400	16.2700	16.3400	0.000%	3,999	+12.852%
2025-03-04	16.5000	16.5000	16.3400	16.3400	-2.156%	5,760	+12.852%
2025-03-03	16.7900	16.8000	16.2100	16.7000	+0.481%	7,215	+10.419%
2025-02-28	16.4900	16.6200	16.3800	16.6200	+1.620%	14,869	+10.951%
2025-02-27	16.3800	16.3900	16.2204	16.3550	+0.743%	3,358	+12.748%
2025-02-26	16.3500	16.5000	16.2000	16.2344	-1.610%	7,332	+13.586%
2025-02-25	16.4400	16.5400	16.3400	16.5000	+0.304%	12,500	+11.758%
2025-02-24	16.2800	16.4500	16.2600	16.4500	+0.122%	4,218	+12.097%
2025-02-21	16.2500	16.4718	16.1200	16.4300	+1.797%	5,645	+12.234%
2025-02-20	16.1200	16.1700	16.0600	16.1400	-0.982%	6,767	+14.250%
2025-02-19	16.1500	16.3400	16.1500	16.3000	+0.437%	5,841	+13.129%
2025-02-18	16.3100	16.3100	16.1410	16.2290	-2.529%	2,104	+13.624%
2025-02-14	16.2083	16.6500	16.2083	16.6500	+0.787%	6,120	+10.751%
2025-02-13	16.4900	16.5631	16.4900	16.5200	-0.060%	4,582	+11.622%

.dark-mode .Dmq1bz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dmq1bz{ color: #333333; background-color: white; border: 2px solid #333333; }DHCNLDiversified Healthcare Trust 6.25% Senior Notes Due 2046stock NASDAQ

DHCNL
Diversified Healthcare Trust 6.25% Senior Notes Due 2046
stock NASDAQ