Diversified Healthcare TrustDHCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.52 | $6.04 | $5.51 | $5.92 | 4.91M |
| 1/15/2026 | $5.34 | $5.53 | $5.34 | $5.50 | 1.16M |
| 1/14/2026 | $5.38 | $5.39 | $5.29 | $5.35 | 733,400 |
| 1/13/2026 | $5.45 | $5.46 | $5.37 | $5.37 | 709,051 |
| 1/12/2026 | $5.37 | $5.45 | $5.34 | $5.43 | 1.20M |
| 1/9/2026 | $5.38 | $5.46 | $5.37 | $5.40 | 1.50M |
| 1/8/2026 | $5.31 | $5.42 | $5.30 | $5.40 | 1.07M |
| 1/7/2026 | $5.22 | $5.37 | $5.21 | $5.32 | 1.63M |
| 1/6/2026 | $5.16 | $5.25 | $5.05 | $5.24 | 1.11M |
| 1/5/2026 | $5.01 | $5.23 | $4.98 | $5.18 | 4.61M |
| 1/2/2026 | $4.86 | $5.03 | $4.83 | $4.98 | 934,010 |
| 12/31/2025 | $4.73 | $4.87 | $4.70 | $4.85 | 662,668 |
| 12/30/2025 | $4.73 | $4.78 | $4.68 | $4.73 | 412,637 |
| 12/29/2025 | $4.80 | $4.82 | $4.62 | $4.73 | 835,425 |
| 12/26/2025 | $4.87 | $4.91 | $4.79 | $4.80 | 322,900 |
| 12/24/2025 | $5.01 | $5.01 | $4.85 | $4.89 | 342,309 |
| 12/23/2025 | $4.94 | $5.04 | $4.86 | $5.01 | 1.17M |
| 12/22/2025 | $5.14 | $5.14 | $4.93 | $4.94 | 779,922 |
| 12/19/2025 | $5.08 | $5.16 | $5.03 | $5.14 | 2.85M |
| 12/18/2025 | $5.00 | $5.09 | $4.99 | $5.06 | 1.28M |
| 12/17/2025 | $4.92 | $5.04 | $4.85 | $4.97 | 1.10M |
| 12/16/2025 | $4.92 | $4.96 | $4.82 | $4.82 | 717,266 |
| 12/15/2025 | $4.78 | $5.00 | $4.72 | $4.91 | 1.22M |
| 12/12/2025 | $4.71 | $4.80 | $4.66 | $4.69 | 726,503 |
| 12/11/2025 | $4.94 | $4.96 | $4.65 | $4.68 | 694,747 |
| 12/10/2025 | $4.90 | $4.97 | $4.88 | $4.94 | 1.40M |
| 12/9/2025 | $4.78 | $4.99 | $4.76 | $4.88 | 1.96M |
| 12/8/2025 | $4.78 | $4.82 | $4.74 | $4.76 | 546,744 |
| 12/5/2025 | $4.77 | $4.80 | $4.73 | $4.77 | 571,141 |
| 12/4/2025 | $4.78 | $4.82 | $4.74 | $4.78 | 453,900 |
| 12/3/2025 | $4.80 | $4.86 | $4.76 | $4.81 | 669,306 |
| 12/2/2025 | $4.87 | $4.87 | $4.76 | $4.76 | 554,232 |
| 12/1/2025 | $4.79 | $4.86 | $4.68 | $4.83 | 978,700 |
| 11/28/2025 | $4.88 | $4.88 | $4.79 | $4.83 | 269,716 |
| 11/26/2025 | $4.72 | $4.88 | $4.72 | $4.87 | 907,657 |
| 11/25/2025 | $4.66 | $4.76 | $4.63 | $4.74 | 1.00M |
| 11/24/2025 | $4.62 | $4.67 | $4.51 | $4.62 | 988,004 |
| 11/21/2025 | $4.43 | $4.72 | $4.34 | $4.62 | 1.49M |
| 11/20/2025 | $4.55 | $4.60 | $4.39 | $4.45 | 555,896 |
| 11/19/2025 | $4.56 | $4.60 | $4.41 | $4.51 | 735,927 |
| 11/18/2025 | $4.58 | $4.64 | $4.51 | $4.58 | 899,200 |
| 11/17/2025 | $4.63 | $4.73 | $4.58 | $4.61 | 628,400 |
| 11/14/2025 | $4.76 | $4.93 | $4.55 | $4.63 | 713,725 |
| 11/13/2025 | $4.57 | $4.99 | $4.49 | $4.77 | 2.38M |
| 11/12/2025 | $4.55 | $4.60 | $4.55 | $4.57 | 835,460 |
| 11/11/2025 | $4.53 | $4.62 | $4.45 | $4.57 | 463,900 |
| 11/10/2025 | $4.48 | $4.54 | $4.45 | $4.50 | 1.08M |
| 11/7/2025 | $4.45 | $4.57 | $4.30 | $4.47 | 808,400 |
| 11/6/2025 | $4.23 | $4.47 | $4.23 | $4.45 | 781,662 |
| 11/5/2025 | $4.22 | $4.31 | $4.15 | $4.26 | 925,012 |
| 11/4/2025 | $4.17 | $4.26 | $3.92 | $4.21 | 2.81M |
| 11/3/2025 | $4.25 | $4.43 | $4.16 | $4.42 | 1.08M |
| 10/31/2025 | $4.14 | $4.33 | $4.09 | $4.26 | 637,440 |
| 10/30/2025 | $4.06 | $4.20 | $4.06 | $4.16 | 511,806 |
| 10/29/2025 | $4.15 | $4.24 | $4.04 | $4.10 | 697,338 |
| 10/28/2025 | $4.10 | $4.18 | $4.05 | $4.17 | 439,800 |
| 10/27/2025 | $4.27 | $4.30 | $4.14 | $4.14 | 382,133 |
| 10/24/2025 | $4.35 | $4.36 | $4.24 | $4.30 | 645,000 |
| 10/23/2025 | $4.21 | $4.32 | $4.20 | $4.30 | 576,917 |
| 10/22/2025 | $4.19 | $4.25 | $4.11 | $4.21 | 863,900 |
| 10/21/2025 | $4.13 | $4.26 | $4.13 | $4.19 | 709,038 |
| 10/20/2025 | $4.09 | $4.17 | $4.06 | $4.17 | 346,854 |