Diversified Healthcare Trust (DHC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DHC Historical Return
If you invested $1000 in Diversified Healthcare Trust (DHC) 10 years ago, it would be worth $529.61 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,281.16, while $1000 invested 1 year ago would be worth $1,838.79. This corresponds to total returns of -47.04%, 128.12%, 83.88%, respectively, with annualized returns of -6.16%, 17.94%, 83.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DHC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 7.74 | 7.87 | 7.87 | 7.91 | 7.65 | 1.41M |
| October 21, 2026 | 7.78 | 7.69 | 7.69 | 7.8 | 7.64 | 1.42M |
| October 20, 2026 | 7.41 | 7.72 | 7.72 | 7.74 | 7.36 | 998,096 |
| October 19, 2026 | 7.57 | 7.37 | 7.37 | 7.59 | 7.33 | 1.37M |
| October 16, 2026 | 7.63 | 7.59 | 7.59 | 7.71 | 7.55 | 1.2M |
| October 15, 2026 | 7.57 | 7.61 | 7.61 | 7.63 | 7.5 | 1.04M |
| October 14, 2026 | 7.58 | 7.47 | 7.47 | 7.67 | 7.44 | 1.7M |
| October 13, 2026 | 7.72 | 7.62 | 7.62 | 7.72 | 7.55 | 2.54M |
| October 12, 2026 | 7.47 | 7.62 | 7.62 | 7.69 | 7.43 | 1.11M |
| October 09, 2026 | 7.58 | 7.5 | 7.5 | 7.78 | 7.45 | 1.06M |
| October 08, 2026 | 7.48 | 7.55 | 7.55 | 7.64 | 7.39 | 2.39M |
| October 07, 2026 | 7.55 | 7.52 | 7.52 | 7.62 | 7.5 | 2.5M |
| October 06, 2026 | 7.59 | 7.58 | 7.58 | 7.67 | 7.45 | 1.09M |
| October 05, 2026 | 7.71 | 7.54 | 7.54 | 7.75 | 7.5 | 915,593 |
| October 02, 2026 | 7.86 | 7.73 | 7.73 | 7.95 | 7.69 | 1.25M |
| October 01, 2026 | 7.82 | 7.74 | 7.74 | 7.9 | 7.51 | 1.74M |
| September 30, 2026 | 7.93 | 7.85 | 7.85 | 7.94 | 7.77 | 1.55M |
| September 29, 2026 | 7.95 | 7.93 | 7.93 | 8.07 | 7.91 | 954,303 |
| September 28, 2026 | 8.06 | 7.96 | 7.96 | 8.12 | 7.91 | 885,000 |
| September 25, 2026 | 8.18 | 8.13 | 8.13 | 8.18 | 7.97 | 1.09M |
| September 24, 2026 | 8.12 | 8.12 | 8.12 | 8.26 | 8 | 1.48M |
| September 23, 2026 | 8.1 | 8.13 | 8.13 | 8.23 | 7.95 | 1.55M |
| September 22, 2026 | 8.07 | 8.17 | 8.17 | 8.28 | 8.06 | 1.66M |
| September 21, 2026 | 8.05 | 8.12 | 8.12 | 8.19 | 8 | 2.02M |
| September 18, 2026 | 8.05 | 8.01 | 8.01 | 8.06 | 7.79 | 4.23M |
| September 17, 2026 | 8.05 | 8.13 | 8.13 | 8.18 | 8.03 | 1.95M |
| September 16, 2026 | 7.92 | 7.94 | 7.94 | 8.03 | 7.77 | 2.05M |
| September 15, 2026 | 7.65 | 7.82 | 7.82 | 7.83 | 7.6 | 1.73M |
| September 11, 2026 | 7.61 | 7.5 | 7.5 | 7.65 | 7.46 | 1.48M |
| September 10, 2026 | 7.49 | 7.54 | 7.54 | 7.6 | 7.47 | 1.84M |
| September 09, 2026 | 7.51 | 7.51 | 7.51 | 7.55 | 7.43 | 2.06M |
| September 08, 2026 | 7.47 | 7.6 | 7.6 | 7.71 | 7.44 | 2.69M |
| September 04, 2026 | 7.6 | 7.51 | 7.51 | 7.75 | 7.42 | 998,709 |
| September 03, 2026 | 7.68 | 7.67 | 7.67 | 7.86 | 7.6 | 667,341 |
| September 02, 2026 | 7.67 | 7.65 | 7.65 | 7.8 | 7.55 | 1.19M |
| September 01, 2026 | 7.52 | 7.63 | 7.63 | 7.77 | 7.52 | 1.21M |
| August 31, 2026 | 7.55 | 7.57 | 7.57 | 7.63 | 7.5 | 1.46M |
| August 28, 2026 | 7.88 | 7.65 | 7.65 | 7.93 | 7.63 | 1.26M |
| August 27, 2026 | 8.02 | 7.85 | 7.85 | 8.12 | 7.78 | 1.02M |
| August 26, 2026 | 8.08 | 8.04 | 8.04 | 8.12 | 7.94 | 1.13M |
| August 25, 2026 | 8.02 | 8.08 | 8.08 | 8.1 | 7.98 | 862,513 |
| August 24, 2026 | 8.03 | 8 | 8 | 8.15 | 7.93 | 1M |
| August 21, 2026 | 8.18 | 8.02 | 8.02 | 8.26 | 7.89 | 954,318 |
| August 20, 2026 | 7.98 | 8.07 | 8.07 | 8.11 | 7.94 | 1.12M |
| August 19, 2026 | 8.07 | 8.1 | 8.1 | 8.29 | 8.06 | 1.03M |
| August 18, 2026 | 8.3 | 7.98 | 7.98 | 8.36 | 7.97 | 1.19M |
| August 17, 2026 | 8 | 8.29 | 8.29 | 8.49 | 8 | 1.34M |
| August 14, 2026 | 8.38 | 8.38 | 8.38 | 8.5 | 8.32 | 1.11M |
| August 13, 2026 | 8.43 | 8.37 | 8.37 | 8.56 | 8.33 | 1.49M |
| August 12, 2026 | 8.28 | 8.33 | 8.33 | 8.43 | 8.25 | 1.91M |
| August 11, 2026 | 8.46 | 8.16 | 8.16 | 8.48 | 8.09 | 3.31M |
| August 10, 2026 | 8.73 | 8.41 | 8.41 | 8.76 | 8.29 | 3.01M |
| August 07, 2026 | 8.75 | 8.82 | 8.82 | 8.98 | 8.71 | 1.55M |
| August 06, 2026 | 9.15 | 8.72 | 8.72 | 9.24 | 8.71 | 2.34M |
| August 05, 2026 | 8.86 | 9.16 | 9.16 | 9.32 | 8.73 | 3.38M |
| August 04, 2026 | 8.7 | 8.8 | 8.8 | 9.06 | 8.31 | 4.57M |
| August 03, 2026 | 9.37 | 8.81 | 8.81 | 9.37 | 8.72 | 2.3M |
| July 31, 2026 | 8.91 | 8.9 | 8.9 | 9.01 | 8.74 | 1.17M |
| July 30, 2026 | 9.04 | 8.97 | 8.97 | 9.13 | 8.87 | 1.28M |
| July 29, 2026 | 9.18 | 8.89 | 8.89 | 9.28 | 8.87 | 1.21M |
AD
