Canada markets open in 6 hours 14 minutes

Diversified Healthcare Trust (DHC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.3600+0.0100 (+0.43%)
At close: 04:00PM EDT
2.3700 +0.01 (+0.42%)
After hours: 07:23PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242.35002.47002.34002.36002.3600744,200
Apr 17, 20242.37002.42002.34002.35002.3500535,600
Apr 16, 20242.52002.52002.36002.36002.3600621,600
Apr 15, 20242.52002.55002.47002.54002.5400752,400
Apr 12, 20242.61002.62002.51002.53002.5300518,500
Apr 11, 20242.59002.67002.52002.61002.6100727,200
Apr 10, 20242.64002.64002.51002.59002.5900970,100
Apr 09, 20242.74002.81002.69002.74002.7400511,600
Apr 08, 20242.58002.71002.58002.71002.7100676,600
Apr 05, 20242.48002.64002.48002.59002.5900657,100
Apr 04, 20242.47002.64002.46002.52002.52001,071,400
Apr 03, 20242.27002.43002.26002.43002.4300754,000
Apr 02, 20242.34002.35002.25002.30002.3000903,300
Apr 01, 20242.50002.50002.34002.35002.3500672,200
Mar 28, 20242.40002.46002.39002.46002.46001,042,900
Mar 27, 20242.36002.45002.33002.41002.41001,798,000
Mar 26, 20242.46002.48002.34002.35002.3500807,900
Mar 25, 20242.58002.62002.43002.43002.4300729,400
Mar 22, 20242.65002.69002.59002.59002.59001,345,500
Mar 21, 20242.54002.63002.50002.62002.62001,866,600
Mar 20, 20242.32002.52002.31002.49002.49001,317,000
Mar 19, 20242.38002.42002.31002.35002.35001,609,300
Mar 18, 20242.46002.53002.39002.42002.42001,233,100
Mar 15, 20242.50002.59002.43002.45002.45007,543,200
Mar 14, 20242.55002.57002.45002.53002.53001,381,900
Mar 13, 20242.65002.68002.58002.59002.59001,117,200
Mar 12, 20242.67002.71002.60002.65002.65001,359,100
Mar 11, 20242.81002.81002.66002.71002.7100961,000
Mar 08, 20242.83002.87002.73002.79002.79001,985,800
Mar 07, 20242.82002.83002.73002.75002.75001,709,400
Mar 06, 20243.03003.03002.75002.80002.80001,247,300
Mar 05, 20243.05003.08002.95002.99002.99001,004,000
Mar 04, 20243.21003.25003.07003.09003.09001,122,800
Mar 01, 20243.28003.28003.17003.22003.22001,349,300
Feb 29, 20243.48003.55003.22003.28003.28001,870,500
Feb 28, 20243.25003.44003.14003.34003.34001,573,200
Feb 27, 20243.01003.42002.94003.21003.21001,965,600
Feb 26, 20242.95003.05002.93003.00003.00001,390,800
Feb 23, 20242.92003.01002.88002.96002.96001,161,100
Feb 22, 20242.98003.04002.91002.94002.9400913,600
Feb 21, 20243.00003.06002.93003.01003.0100833,400
Feb 20, 20242.89003.02002.88003.01003.0100850,100
Feb 16, 20243.10003.11002.96002.96002.9600860,600
Feb 15, 20242.83003.11002.81003.11003.11001,351,900
Feb 14, 20242.69002.80002.66002.79002.7900841,900
Feb 13, 20242.67002.71002.55002.61002.61001,157,900
Feb 12, 20242.73002.87002.72002.83002.8300718,900
Feb 09, 20242.64002.76002.63002.70002.7000668,500
Feb 08, 20242.58002.66002.58002.63002.6300555,800
Feb 07, 20242.64002.64002.49002.58002.58001,432,300
Feb 06, 20242.63002.67002.59002.60002.6000773,400
Feb 05, 20242.70002.71002.64002.66002.6600642,400
Feb 02, 20242.85002.88002.75002.75002.7500863,000
Feb 01, 20242.87002.94002.85002.91002.9100730,200
Jan 31, 20243.05003.05002.85002.87002.87001,107,400
Jan 30, 20243.04003.07002.99003.05003.0500580,700
Jan 29, 20242.95003.09002.92003.07003.0700562,000
Jan 26, 20242.93002.98002.92002.94002.9400458,700
Jan 25, 20242.90002.95002.84002.90002.90001,068,900
Jan 24, 20242.99002.99002.82002.85002.8500879,300
Jan 23, 20242.96003.05002.89002.91002.9100760,400
Jan 22, 20242.88003.00002.86002.90002.9000632,800
Jan 19, 20242.82002.90002.66002.88002.88001,077,400
Jan 19, 20240.01 Dividend
Jan 18, 20243.01003.07002.76002.80002.7900984,400
Jan 17, 20242.91003.02002.88003.01002.99928,406,300
Jan 16, 20242.97003.12002.96003.00002.98931,355,300
Jan 12, 20243.02003.11002.99003.02003.0092971,100
Jan 11, 20242.99002.99002.81002.95002.93951,235,700
Jan 10, 20243.04003.07002.98003.04003.0291885,500
Jan 09, 20243.16003.22003.04003.05003.0391868,800
Jan 08, 20243.27003.27003.17003.19003.1786619,700
Jan 05, 20243.29003.42003.25003.29003.27821,449,200
Jan 04, 20243.51003.52003.34003.35003.33801,334,400
Jan 03, 20243.61003.63003.43003.48003.46761,191,700
Jan 02, 20243.71003.72003.51003.59003.57721,266,300
Dec 29, 20233.80003.80003.68003.74003.7266854,500
Dec 28, 20233.83003.85003.71003.78003.76651,287,600
Dec 27, 20233.75003.96003.73003.80003.78641,937,300
Dec 26, 20233.60003.80003.55003.75003.73661,080,100
Dec 22, 20233.61003.78003.50003.58003.56721,235,500
Dec 21, 20233.47003.59003.39003.56003.54731,377,700
Dec 20, 20233.48003.72003.35003.44003.42772,267,300
Dec 19, 20233.30003.52003.17003.48003.46762,788,500
Dec 18, 20232.92003.29002.78003.23003.21852,430,700
Dec 15, 20233.04003.13002.64002.97002.959411,131,300
Dec 14, 20232.67003.07002.67003.06003.04912,671,700
Dec 13, 20232.39002.64002.31002.63002.62062,752,100
Dec 12, 20232.45002.45002.31002.39002.3815972,100
Dec 11, 20232.45002.50002.40002.44002.4313788,100
Dec 08, 20232.54002.56002.42002.48002.47112,090,700
Dec 07, 20232.58002.63002.50002.55002.54091,205,900
Dec 06, 20232.63002.76002.53002.55002.54091,076,600
Dec 05, 20232.55002.62002.46002.61002.60071,117,300
Dec 04, 20232.60002.74002.54002.57002.5608949,800
Dec 01, 20232.33002.66002.28002.65002.64051,662,200
Nov 30, 20232.24002.35002.23002.34002.33161,295,800
Nov 29, 20232.16002.34002.16002.24002.23201,491,100
Nov 28, 20232.00002.12002.00002.11002.1025680,300
Nov 27, 20232.03002.08001.97002.02002.0128811,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...