Diversified Healthcare Trust - - DHCNI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	16.76	17.5	17.5	17.57	16.72	13,200
October 17, 2025	16.68	16.8	16.8	16.8	16.64	4,448
October 16, 2025	16.75	16.75	16.75	16.91	16.75	13,289
October 15, 2025	16.75	16.7	16.7	17.23	16.65	15,300
October 14, 2025	17.08	17.25	17.25	17.33	17.08	5,617
October 13, 2025	16.88	17.2	17.2	17.2	16.52	2,900
October 10, 2025	17	17.15	17.15	17.15	16.99	3,830
October 09, 2025	15.61	17.31	17.31	17.48	15.61	13,900
October 08, 2025	17.5	17.07	17.07	17.5	16.94	8,100
October 07, 2025	17.15	17.12	17.12	17.25	17.02	2,635
October 06, 2025	17.55	17.1	17.1	17.55	17	19,400
October 03, 2025	17.15	16.92	16.92	18.1	16.92	9,600
October 02, 2025	16.76	16.89	16.89	17.18	16.76	2,000
October 01, 2025	16.63	17.09	17.09	17.28	16.35	24,400
September 30, 2025	16.55	16.7	16.7	16.7	16.3	42,500
September 29, 2025	17.07	16.36	16.36	17.11	15.9	24,400
September 26, 2025	17.19	17.27	17.27	17.36	17.06	2,500
September 25, 2025	17.48	17.29	17.29	17.48	17	2,621
September 24, 2025	17.25	17.26	17.26	17.99	17.25	24,123
September 23, 2025	18	17.54	17.54	18	17.48	6,800
September 22, 2025	17.5	17.45	17.45	17.82	17.26	12,716
September 19, 2025	17.95	17.9	17.9	18	17.8	9,600
September 18, 2025	18	18.02	18.02	18.25	18	9,200
September 17, 2025	18.15	18.15	18.15	18.15	18.08	6,600
September 16, 2025	17.66	18.24	18.24	18.25	17.17	13,200
September 15, 2025	17.31	17.52	17.52	18.05	17.31	19,300
September 12, 2025	17.65	17.85	17.85	18.03	17.34	16,204
September 11, 2025	17.83	18.03	18.03	18.29	17.34	29,400
September 10, 2025	17.88	17.79	17.79	17.88	17.66	7,600
September 09, 2025	17.63	17.88	17.88	17.88	17.58	9,261
September 08, 2025	17.43	17.74	17.74	17.74	17.25	33,348
September 05, 2025	16.9	17.5	17.5	17.5	16.9	20,000
September 04, 2025	16.79	17.17	17.17	17.17	16.76	14,004
September 03, 2025	16.6	16.8	16.8	16.8	16.5	10,635
September 02, 2025	16.2	16.42	16.42	16.44	16.06	31,800
August 29, 2025	16.55	16.2	16.2	16.93	16.13	66,840
August 28, 2025	16.93	16.9	16.9	16.93	16.7	10,509
August 27, 2025	16.81	16.9	16.9	16.99	16.81	9,711
August 26, 2025	16.99	16.91	16.91	17.02	16.91	2,800
August 25, 2025	17.04	16.99	16.99	17.04	16.97	2,934
August 22, 2025	17.21	17.12	17.12	17.26	17.12	7,100
August 21, 2025	16.75	17.16	17.16	17.38	16.21	15,435
August 20, 2025	16.85	16.98	16.98	17.18	16.85	1,700
August 19, 2025	16.8	17.34	17.34	17.6	16.8	10,500
August 18, 2025	17.18	16.95	16.95	17.45	16.81	21,774
August 15, 2025	17.76	17.25	17.25	17.76	17.22	11,000
August 14, 2025	17.53	17.63	17.63	17.93	16.85	43,200
August 13, 2025	16.7	17.6	17.6	17.65	16.53	11,705
August 12, 2025	16.68	16.66	16.66	16.68	16.64	1,332
August 11, 2025	16.53	16.61	16.61	16.61	16.51	2,243
August 08, 2025	16.64	16.62	16.62	16.65	16.61	2,039
August 07, 2025	16.66	16.64	16.64	16.67	16.28	6,614
August 06, 2025	16.56	16.61	16.61	16.8	16.41	9,522
August 05, 2025	16.66	16.59	16.59	16.76	16.49	18,000
August 04, 2025	16.8	16.72	16.72	16.8	16.56	9,645
August 01, 2025	16.86	16.8	16.8	17.1	16.31	11,445
July 31, 2025	16.1	16.82	16.82	17	16.04	63,948
July 30, 2025	16	16.02	16.02	16.1	15.95	15,812
July 29, 2025	15.85	16.17	16.17	16.25	15.75	7,900
July 28, 2025	15.74	16.01	16.01	16.15	15.74	5,422

Diversified Healthcare Trust - (DHCNI) NASDAQ