Diversified Healthcare Trust - (DHCNI) NASDAQ

18.27

+0(+0.00%)

Updated at June 02 04:00PM

Currency In USD

DHCNI Historical Return

If you invested $1000 in Diversified Healthcare Trust - (DHCNI) 10 years ago, it would be worth $1,492.65 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 $1,216.38, while $1000 invested 1 year ago would be worth $1,213.95. This corresponds to total returns of 49.26%, 21.64%, 21.4%, respectively, with annualized returns of 4.08%, 3.99%, 21.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DHCNI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18.34	18.27	18.27	18.36	18.06	9,341
June 01, 2026	18	18.27	18.27	18.27	17.94	117,624
May 29, 2026	18.19	18.2	18.2	18.38	18.19	10,570
May 28, 2026	18.33	18.54	18.54	18.54	18.3	158,171
May 27, 2026	18.33	18.54	18.54	18.54	18.21	207,640
May 26, 2026	18.15	18.38	18.38	18.41	18.15	3,598
May 22, 2026	18.25	18.31	18.31	18.34	17.99	10,126
May 21, 2026	18.45	18.29	18.29	18.53	18.29	11,060
May 20, 2026	18.73	18.44	18.44	18.74	18.18	9,748
May 19, 2026	18.42	18.74	18.74	18.8	17.93	12,441
May 18, 2026	18.66	18.83	18.83	18.84	18.66	4,419
May 15, 2026	18.99	18.88	18.88	18.99	18.72	1,627
May 14, 2026	18.77	19.04	19.04	19.09	18	21,476
May 13, 2026	18.71	18.7	18.7	18.71	17.81	7,107
May 12, 2026	18.08	18.59	18.59	18.59	17.81	10,900
May 11, 2026	18.7	18.59	18.59	19.05	17.76	27,033
May 08, 2026	18.26	18.66	18.66	18.68	18.02	17,260
May 07, 2026	17.47	18.38	18.38	18.38	17.35	9,206
May 06, 2026	17.65	18.08	18.08	18.08	17.65	11,685
May 05, 2026	17.89	17.96	17.96	17.96	17.7	2,575
May 04, 2026	17.85	17.96	17.96	18.04	17.61	11,246
May 01, 2026	17.94	17.92	17.92	17.96	17.67	8,950
April 30, 2026	17.64	17.85	17.85	17.98	17.57	13,385
April 29, 2026	17.6	17.73	17.73	17.83	17.2	9,593
April 28, 2026	17.59	17.75	17.75	17.89	17.5	12,542
April 27, 2026	17.5	17.73	17.73	17.73	17.5	1,253
April 24, 2026	17.5	18.04	18.04	18.07	17.5	15,443
April 23, 2026	17.9	18.02	18.02	18.02	17.9	11,476
April 22, 2026	17.69	18.01	18.01	18.06	17.69	16,179
April 21, 2026	18.12	17.84	17.84	18.12	17.79	10,783
April 20, 2026	18.14	18.23	18.23	18.24	18.01	11,542
April 17, 2026	18.07	18.24	18.24	18.41	18.07	7,139
April 16, 2026	18.26	18	18	18.27	18	3,723
April 15, 2026	17.28	18.41	18.41	18.48	17.28	28,194
April 14, 2026	18	18.5	18.5	18.5	18	23,171
April 13, 2026	17.88	18	18	18	17.8	5,366
April 10, 2026	17.75	17.95	17.95	17.95	17.75	2,865
April 09, 2026	17.54	17.85	17.85	17.85	17.4	16,254
April 08, 2026	17.28	17.37	17.37	17.56	16.86	13,452
April 07, 2026	16.67	17	17	17.02	16.67	6,900
April 06, 2026	16.54	16.85	16.85	17.27	16.54	8,058
April 02, 2026	16.55	16.58	16.58	16.8	16.35	9,946
April 01, 2026	16.28	16.82	16.82	17.08	16.18	17,864
March 31, 2026	16.24	16.18	16.18	16.35	16.18	111,031
March 30, 2026	16.42	16.31	16.31	16.58	16.1	41,998
March 27, 2026	16.61	16.43	16.43	16.68	16.4	23,514
March 26, 2026	16.85	16.58	16.58	16.85	16.5	25,778
March 25, 2026	16.83	16.99	16.99	17.14	16.83	6,086
March 24, 2026	17.1	16.8	16.8	17.1	16.77	9,019
March 23, 2026	16.25	16.75	16.75	17.29	16.25	15,982
March 20, 2026	17.5	15.85	15.85	17.53	15.85	206,233
March 19, 2026	17.78	17.4	17.4	17.78	17.36	5,790
March 18, 2026	17.72	17.55	17.55	17.72	17.52	5,068
March 17, 2026	17.71	17.74	17.74	17.81	17.7	9,419
March 16, 2026	17.9	0	17.82	17.95	0	11,083
March 13, 2026	17.5	0	17.9	17.9	0	2.6M
March 12, 2026	17.7	17.68	17.68	17.89	17.64	13,500
March 11, 2026	17.64	17.8	17.8	17.83	17.58	6,512
March 10, 2026	17.56	17.71	17.71	17.79	17.56	3,148
March 09, 2026	17.69	17.64	17.64	17.69	17.5	2,655