Diversified Healthcare Trust - (DHCNI) NASDAQ

17.74

+0.24(+1.37%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202516.917.517.517.516.920,000
September 04, 202516.7917.1717.1717.1716.7614,004
September 03, 202516.616.816.816.816.510,635
September 02, 202516.216.4216.4216.4416.0631,800
August 29, 202516.5516.216.216.9316.1366,840
August 28, 202516.9316.916.916.9316.710,509
August 27, 202516.8116.916.916.9916.819,711
August 26, 202516.9916.9116.9117.0216.912,800
August 25, 202517.0416.9916.9917.0416.972,934
August 22, 202517.2117.1217.1217.2617.127,100
August 21, 202516.7517.1617.1617.3816.2115,435
August 20, 202516.8516.9816.9817.1816.851,700
August 19, 202516.817.3417.3417.616.810,500
August 18, 202517.1816.9516.9517.4516.8121,774
August 15, 202517.7617.2517.2517.7617.2211,000
August 14, 202517.5317.6317.6317.9316.8543,200
August 13, 202516.717.617.617.6516.5311,705
August 12, 202516.6816.6616.6616.6816.641,332
August 11, 202516.5316.6116.6116.6116.512,243
August 08, 202516.6416.6216.6216.6516.612,039
August 07, 202516.6616.6416.6416.6716.286,614
August 06, 202516.5616.6116.6116.816.419,522
August 05, 202516.6616.5916.5916.7616.4918,000
August 04, 202516.816.7216.7216.816.569,645
August 01, 202516.8616.816.817.116.3111,445
July 31, 202516.116.8216.821716.0463,948
July 30, 20251616.0216.0216.115.9515,812
July 29, 202515.8516.1716.1716.2515.757,900
July 28, 202515.7416.0116.0116.1515.745,422
July 25, 202516.0515.8515.8516.0515.76,230
July 24, 202515.8316161615.687,200
July 23, 202515.7515.7815.7815.7815.75900
July 22, 202515.6616.0316.0316.1515.661,800
July 21, 202516.0316.1516.1516.15162,100
July 18, 202516.1315.915.916.1315.8511,000
July 17, 202516.1716.0616.0616.3315.9412,843
July 16, 202515.8216.0716.0716.1515.666,789
July 15, 20251615.9115.911615.793,200
July 14, 202516.0416.416.416.416.0413,417
July 11, 202516.1416.0416.0416.1415.92,300
July 10, 202516.1516.1516.1516.2216.096,700
July 09, 202516.216.1716.1716.216.116,800
July 08, 202516.0716.1716.1716.216.0712,101
July 07, 202516.216.1716.1716.215.793,046
July 03, 202516.0416.1516.1516.1516.042,300
July 02, 202516.1916.1316.1316.216.0311,400
July 01, 202515.7515.9415.9416.0715.754,900
June 30, 202515.9515.6515.651615.06123,200
June 27, 202515.9515.9515.9516.0115.955,832
June 26, 20251616.0116.0116.0215.914,935
June 25, 20251615.9915.9916.0315.925,425
June 24, 20251615.9915.9916.0215.991,402
June 23, 202516.06161616.1715.5714,000
June 20, 202515.9416.116.116.1114.933,726
June 18, 202516.1916.0216.0216.316.024,630
June 17, 202516.3216.3216.3216.3216.32528
June 16, 202515.9316.2416.2416.2415.938,700
June 13, 202516.1316.0116.0116.1315.952,900
June 12, 202516.2316.2416.2416.3516.228,113
June 11, 202515.9715.9715.9716.2515.9712,223
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved