Diversified Healthcare Trust (DHC) NASDAQ
8.50
+0.29(+3.53%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.50
+0.29(+3.53%)
Currency In USD
If you invested $1000 in Diversified Healthcare Trust (DHC) 10 years ago, it would be worth $667.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,507.37, while $1000 invested 1 year ago would be worth $2,664.58. This corresponds to total returns of -33.28%, 150.74%, 166.46%, respectively, with annualized returns of -3.96%, 20.17%, 166.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.42 | 8.5 | 8.5 | 8.69 | 8.35 | 2.63M |
| June 01, 2026 | 8.22 | 8.21 | 8.21 | 8.49 | 8.13 | 1.6M |
| May 29, 2026 | 8.54 | 8.32 | 8.32 | 8.57 | 8.2 | 3.76M |
| May 28, 2026 | 8.9 | 8.61 | 8.61 | 8.95 | 8.61 | 1.15M |
| May 27, 2026 | 8.83 | 8.82 | 8.82 | 8.87 | 8.63 | 2.21M |
| May 26, 2026 | 8.81 | 8.82 | 8.82 | 8.91 | 8.62 | 1.67M |
| May 22, 2026 | 8.95 | 8.75 | 8.75 | 8.95 | 8.73 | 1M |
| May 21, 2026 | 9.14 | 8.9 | 8.9 | 9.14 | 8.84 | 1.07M |
| May 20, 2026 | 8.7 | 9.13 | 9.13 | 9.14 | 8.64 | 2.8M |
| May 19, 2026 | 8.51 | 8.58 | 8.58 | 8.59 | 8.42 | 1.47M |
| May 18, 2026 | 8.4 | 8.58 | 8.58 | 8.62 | 8.37 | 1.11M |
| May 15, 2026 | 8.53 | 8.36 | 8.36 | 8.58 | 8.29 | 1.14M |
| May 14, 2026 | 8.79 | 8.64 | 8.64 | 8.83 | 8.54 | 1.25M |
| May 13, 2026 | 8.29 | 8.73 | 8.73 | 8.74 | 8.29 | 1.64M |
| May 12, 2026 | 8.36 | 8.36 | 8.36 | 8.46 | 8.21 | 1.33M |
| May 11, 2026 | 8.48 | 8.42 | 8.42 | 8.59 | 8.39 | 1.36M |
| May 08, 2026 | 8.1 | 8.45 | 8.45 | 8.48 | 7.9 | 1.34M |
| May 07, 2026 | 8.3 | 8.09 | 8.09 | 8.39 | 8.07 | 1.73M |
| May 06, 2026 | 8.25 | 8.29 | 8.29 | 8.41 | 8.07 | 2.04M |
| May 05, 2026 | 7.74 | 8.17 | 8.17 | 8.2 | 7.71 | 2.29M |
| May 04, 2026 | 7.79 | 7.76 | 7.76 | 7.96 | 7.67 | 2.26M |
| May 01, 2026 | 7.58 | 7.84 | 7.84 | 7.88 | 7.49 | 2.21M |
| April 30, 2026 | 7.63 | 7.54 | 7.54 | 7.75 | 7.52 | 1.63M |
| April 29, 2026 | 7.64 | 7.57 | 7.57 | 7.74 | 7.47 | 1.19M |
| April 28, 2026 | 7.59 | 7.71 | 7.71 | 7.75 | 7.53 | 1.62M |
| April 27, 2026 | 7.59 | 7.52 | 7.52 | 7.77 | 7.51 | 1.98M |
| April 24, 2026 | 7.07 | 7.46 | 7.46 | 7.46 | 7.01 | 946,280 |
| April 23, 2026 | 6.97 | 7.1 | 7.1 | 7.13 | 6.92 | 664,096 |
| April 22, 2026 | 7.17 | 6.95 | 6.95 | 7.27 | 6.95 | 855,139 |
| April 21, 2026 | 7.39 | 7.14 | 7.14 | 7.48 | 7.11 | 863,164 |
| April 20, 2026 | 7.34 | 7.37 | 7.37 | 7.46 | 7.33 | 730,497 |
| April 17, 2026 | 7.25 | 7.39 | 7.39 | 7.49 | 7.2 | 1.38M |
| April 16, 2026 | 7.41 | 7.16 | 7.16 | 7.5 | 7.16 | 1.43M |
| April 15, 2026 | 7.21 | 7.45 | 7.45 | 7.45 | 7.1 | 971,319 |
| April 14, 2026 | 7.1 | 7.31 | 7.31 | 7.36 | 7.1 | 1.25M |
| April 13, 2026 | 7.1 | 7.14 | 7.14 | 7.15 | 6.96 | 1.43M |
| April 10, 2026 | 7.3 | 7.13 | 7.13 | 7.37 | 6.98 | 1.25M |
| April 09, 2026 | 7.01 | 7.29 | 7.29 | 7.36 | 7 | 1.75M |
| April 08, 2026 | 7.1 | 7.03 | 7.03 | 7.19 | 6.92 | 2.95M |
| April 07, 2026 | 6.98 | 6.94 | 6.94 | 7.07 | 6.77 | 1.63M |
| April 06, 2026 | 6.92 | 6.99 | 6.99 | 7.02 | 6.82 | 1.03M |
| April 02, 2026 | 6.67 | 6.92 | 6.92 | 7.02 | 6.62 | 1.22M |
| April 01, 2026 | 6.71 | 6.78 | 6.78 | 6.88 | 6.61 | 1.25M |
| March 31, 2026 | 6.72 | 6.64 | 6.64 | 6.86 | 6.63 | 1.79M |
| March 30, 2026 | 6.82 | 6.62 | 6.62 | 6.85 | 6.56 | 1.46M |
| March 27, 2026 | 6.84 | 6.72 | 6.72 | 6.94 | 6.69 | 871,229 |
| March 26, 2026 | 6.81 | 6.87 | 6.87 | 6.9 | 6.72 | 945,725 |
| March 25, 2026 | 6.78 | 6.86 | 6.86 | 7 | 6.72 | 1.4M |
| March 24, 2026 | 6.64 | 6.71 | 6.71 | 6.72 | 6.46 | 1.16M |
| March 23, 2026 | 6.72 | 6.7 | 6.7 | 7.01 | 6.66 | 1.91M |
| March 20, 2026 | 7.12 | 6.71 | 6.71 | 7.21 | 6.71 | 11.61M |
| March 19, 2026 | 7.03 | 7.15 | 7.15 | 7.25 | 7 | 1.36M |
| March 18, 2026 | 7.24 | 7.13 | 7.13 | 7.29 | 7.09 | 1.71M |
| March 17, 2026 | 7.36 | 7.25 | 7.25 | 7.55 | 7.23 | 2.23M |
| March 16, 2026 | 7.3 | 7.3 | 7.3 | 7.48 | 7.25 | 1.65M |
| March 13, 2026 | 7.46 | 7.23 | 7.23 | 7.58 | 7.08 | 2.86M |
| March 12, 2026 | 7.31 | 7.42 | 7.42 | 7.66 | 7.31 | 4.31M |
| March 11, 2026 | 7.22 | 7.5 | 7.5 | 7.52 | 7.13 | 1.65M |
| March 10, 2026 | 7.19 | 7.29 | 7.29 | 7.46 | 7.1 | 1.86M |
| March 09, 2026 | 6.81 | 7.27 | 7.27 | 7.38 | 6.81 | 1.64M |