Diversified Healthcare Trust - (DHCNI) NASDAQ

17.18

+0.07(+0.41%)

Updated at January 14 01:40PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202616.7117.1117.1117.1916.7151,227
January 12, 202616.7616.8516.8516.8916.5920,815
January 09, 202616.6516.8716.871716.656,731
January 08, 202616.6816.6416.6416.916.647,043
January 07, 202616.7916.7816.7816.8916.6714,200
January 06, 202616.616.7816.7816.7816.4713,301
January 05, 202616.4516.616.616.6816.4530,200
January 02, 202616.1216.6816.6816.6816.1226,844
December 31, 202516.2416.0116.0116.3315.85368,600
December 30, 202516.6216.2216.2216.7616.291,116
December 29, 202516.716.7616.7616.7816.5239,327
December 26, 202516.6316.9116.9116.9116.6324,300
December 24, 202516.5216.7516.7516.7516.336,500
December 23, 202516.8716.816.816.9816.287,800
December 22, 202516.6717.0417.0417.0416.4911,275
December 19, 202516.817.0417.0417.0716.4811,000
December 18, 202516.3916.816.816.816.3914,620
December 17, 202516.4416.5516.5516.5516.1610,243
December 16, 202516.7716.4316.4316.816.2920,118
December 15, 202516.8716.716.716.9516.419,600
December 12, 202517.2516.7716.7717.2516.77,932
December 11, 202516.7717.4617.4617.4916.354,400
December 10, 202516.917.2417.2417.516.6114,500
December 09, 202516.7416.8516.8516.8816.6311,542
December 08, 202516.6916.8316.8316.9116.618,300
December 05, 202516.7516.7516.7517.1616.6315,534
December 04, 202516.7416.7616.7617.1716.279,836
December 03, 202516.7216.9916.9917.1616.7212,718
December 02, 202516.9517.0517.0517.2116.7313,929
December 01, 202516.7116.716.716.8216.527,307
November 28, 202517.3816.6516.6517.3816.6533,500
November 26, 202517.3917.1817.1817.4617.086,544
November 25, 202517.2917.2917.2917.2917.255,812
November 24, 202517.2917.317.317.3517.28484,416
November 21, 202517.2117.0817.0817.2116.83,435
November 20, 202517.1917.1517.1517.1917.046,400
November 19, 202517.2317.217.217.4117.25,300
November 18, 202517.5117.5417.5417.617.3117,312
November 17, 202516.8617.7217.7217.7216.8610,513
November 14, 202517.0816.9716.9717.116.824,824
November 13, 202516.6517.3217.3217.3216.634,300
November 12, 202516.6716.7416.7416.7516.436,300
November 11, 202516.7516.6416.6416.8616.645,900
November 10, 202516.616.8516.8516.8516.1114,329
November 07, 202516.7316.7516.7516.8316.5120,300
November 06, 20251716.9216.9217.116.920,940
November 05, 202516.5417.0117.0117.1516.5441,600
November 04, 202516.9517.0517.0517.1316.9513,705
November 03, 202517.2217.0517.0517.2516.9710,300
October 31, 202517.15171717.171772,000
October 30, 202517.0617.1517.1517.216.9521,044
October 29, 202516.98171717.1916.9812,428
October 28, 202516.8216.8416.8417.116.753,145
October 27, 202517.0516.7516.7517.1516.723,029
October 24, 202517.5117.0817.0817.5116.8215,000
October 23, 202516.8117.717.717.716.559,667
October 22, 202516.5216.7516.7516.8416.514,482
October 21, 202517.1917.0517.0517.8516.8513,909
October 20, 202516.7617.517.517.5716.7213,200
October 17, 202516.6816.816.816.816.644,448
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved