Want to see DHC full AI Analyst Report?
Diversified Healthcare Trust (DHC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.00 | 8.02 | 7.68 | 7.78 | 7.78 | -2.38% | 1,646,249 | 0.91 |
| Oct 29, 2026 | 7.91 | 8.00 | 7.79 | 7.97 | 7.97 | +2.18% | 1,379,580 | 0.75 |
| Oct 28, 2026 | 7.79 | 7.84 | 7.55 | 7.80 | 7.80 | +0.52% | 2,715,262 | 1.50 |
| Oct 27, 2026 | 7.78 | 7.79 | 7.65 | 7.76 | 7.76 | -0.39% | 1,406,332 | 0.78 |
| Oct 26, 2026 | 7.83 | 7.91 | 7.76 | 7.79 | 7.79 | -0.89% | 850,548 | 0.47 |
| Oct 23, 2026 | 7.93 | 8.01 | 7.73 | 7.86 | 7.86 | -0.13% | 1,421,490 | 0.78 |
| Oct 22, 2026 | 7.74 | 7.91 | 7.65 | 7.87 | 7.87 | +2.34% | 1,410,191 | 0.78 |
| Oct 21, 2026 | 7.78 | 7.80 | 7.64 | 7.69 | 7.69 | -0.39% | 1,439,634 | 0.80 |
| Oct 20, 2026 | 7.41 | 7.74 | 7.36 | 7.72 | 7.72 | +4.75% | 998,097 | 0.55 |
| Oct 19, 2026 | 7.57 | 7.59 | 7.33 | 7.37 | 7.37 | -2.77% | 1,370,474 | 0.76 |
| Oct 16, 2026 | 7.63 | 7.71 | 7.55 | 7.59 | 7.58 | -0.25% | 1,202,998 | 0.66 |
| Oct 15, 2026 | 7.57 | 7.63 | 7.50 | 7.61 | 7.60 | +1.86% | 1,042,724 | 0.57 |
| Oct 14, 2026 | 7.58 | 7.67 | 7.44 | 7.47 | 7.46 | -1.96% | 2,098,589 | 1.16 |
| Oct 13, 2026 | 7.72 | 7.72 | 7.55 | 7.62 | 7.61 | +0.00% | 2,544,817 | 1.42 |
| Oct 12, 2026 | 7.47 | 7.69 | 7.43 | 7.62 | 7.61 | +1.59% | 1,599,615 | 0.90 |
| Oct 09, 2026 | 7.58 | 7.78 | 7.45 | 7.50 | 7.49 | -0.66% | 1,745,289 | 0.98 |
| Oct 08, 2026 | 7.48 | 7.64 | 7.39 | 7.55 | 7.54 | +0.40% | 2,935,925 | 1.68 |
| Oct 07, 2026 | 7.55 | 7.62 | 7.50 | 7.52 | 7.51 | -0.79% | 3,003,933 | 1.76 |
| Oct 06, 2026 | 7.59 | 7.67 | 7.45 | 7.58 | 7.57 | +0.53% | 1,830,786 | 1.08 |
| Oct 05, 2026 | 7.71 | 7.75 | 7.50 | 7.54 | 7.53 | -2.45% | 1,641,774 | 0.97 |
| Oct 02, 2026 | 7.86 | 7.95 | 7.69 | 7.73 | 7.72 | -0.13% | 1,910,089 | 1.13 |
| Oct 01, 2026 | 7.82 | 7.90 | 7.51 | 7.74 | 7.73 | -1.40% | 2,405,689 | 1.44 |
| Sep 30, 2026 | 7.93 | 7.94 | 7.77 | 7.85 | 7.84 | -1.01% | 2,480,620 | 1.52 |
| Sep 29, 2026 | 7.95 | 8.07 | 7.91 | 7.93 | 7.92 | -0.38% | 1,865,885 | 1.15 |
| Sep 28, 2026 | 8.06 | 8.12 | 7.91 | 7.96 | 7.95 | -2.09% | 1,538,412 | 0.95 |
| Sep 25, 2026 | 8.18 | 8.18 | 7.97 | 8.13 | 8.12 | +0.12% | 1,766,987 | 1.09 |
| Sep 24, 2026 | 8.12 | 8.26 | 8.00 | 8.12 | 8.11 | -0.12% | 2,291,465 | 1.42 |
| Sep 23, 2026 | 8.10 | 8.23 | 7.95 | 8.13 | 8.12 | -0.49% | 2,082,596 | 1.25 |
| Sep 22, 2026 | 8.07 | 8.28 | 8.06 | 8.17 | 8.16 | +0.62% | 2,396,332 | 1.45 |
| Sep 21, 2026 | 8.05 | 8.19 | 8.00 | 8.12 | 8.11 | +1.38% | 2,076,117 | 1.26 |
| Sep 18, 2026 | 8.05 | 8.06 | 7.79 | 8.01 | 8.00 | -1.48% | 4,773,503 | 2.97 |
| Sep 17, 2026 | 8.05 | 8.18 | 8.03 | 8.13 | 8.12 | +2.40% | 2,327,183 | 1.46 |
| Sep 16, 2026 | 7.92 | 8.03 | 7.77 | 7.94 | 7.93 | +1.54% | 2,111,759 | 1.35 |
| Sep 15, 2026 | 7.65 | 7.83 | 7.60 | 7.82 | 7.81 | +1.83% | 1,921,505 | 1.21 |
| Sep 14, 2026 | 7.53 | 7.70 | 7.46 | 7.68 | 7.67 | +2.39% | 1,605,373 | 1.01 |
| Sep 11, 2026 | 7.61 | 7.65 | 7.46 | 7.50 | 7.49 | -0.53% | 1,532,706 | 0.96 |
| Sep 10, 2026 | 7.49 | 7.60 | 7.47 | 7.54 | 7.53 | +0.40% | 2,225,758 | 1.40 |
| Sep 09, 2026 | 7.51 | 7.55 | 7.43 | 7.51 | 7.50 | -1.17% | 2,077,289 | 1.32 |
| Sep 08, 2026 | 7.47 | 7.71 | 7.44 | 7.60 | 7.59 | +1.19% | 2,767,684 | 1.78 |
| Sep 07, 2026 | 7.60 | 7.75 | 7.42 | 7.51 | 7.50 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.60 | 7.75 | 7.42 | 7.51 | 7.50 | -2.08% | 1,012,550 | 0.62 |
| Sep 03, 2026 | 7.68 | 7.86 | 7.60 | 7.67 | 7.66 | +0.26% | 674,169 | 0.41 |
| Sep 02, 2026 | 7.67 | 7.80 | 7.55 | 7.65 | 7.64 | +0.26% | 1,191,801 | 0.71 |
| Sep 01, 2026 | 7.52 | 7.77 | 7.52 | 7.63 | 7.62 | +0.78% | 1,243,282 | 0.74 |
| Aug 31, 2026 | 7.55 | 7.63 | 7.50 | 7.57 | 7.56 | -1.03% | 1,497,412 | 0.89 |
| Aug 28, 2026 | 7.88 | 7.93 | 7.63 | 7.65 | 7.64 | -2.55% | 1,260,354 | 0.74 |
| Aug 27, 2026 | 8.02 | 8.12 | 7.78 | 7.85 | 7.84 | -2.37% | 1,017,240 | 0.59 |
| Aug 26, 2026 | 8.08 | 8.12 | 7.94 | 8.04 | 8.03 | -0.50% | 1,137,933 | 0.65 |
| Aug 25, 2026 | 8.02 | 8.10 | 7.98 | 8.08 | 8.07 | +1.00% | 872,149 | 0.49 |
| Aug 24, 2026 | 8.03 | 8.15 | 7.93 | 8.00 | 7.99 | -0.25% | 1,029,630 | 0.58 |