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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.65	17.87	17.87	17.87	17.35	31,400
February 19, 2026	17.26	17.71	17.71	17.79	17.26	20,800
February 18, 2026	17.53	17.65	17.65	17.65	17.38	4,137
February 17, 2026	17.17	17.5	17.5	17.71	17.17	39,400
February 13, 2026	17.25	17.19	17.19	17.26	17.19	3,116
February 12, 2026	17.05	17.33	17.36	17.38	17.05	11,609
February 11, 2026	17.09	17.07	17.07	17.09	17.01	8,709
February 10, 2026	17.15	17.08	17.08	17.25	16.83	21,500
February 09, 2026	17.05	17.21	17.21	17.49	17.05	24,597
February 06, 2026	17.2	17.11	17.11	17.2	16.98	34,011
February 05, 2026	17.3	17.14	17.14	17.3	17.01	30,712
February 04, 2026	17.45	17.19	17.19	17.45	17.1	8,758
February 03, 2026	17.23	17.25	17.25	17.62	17.13	17,200
February 02, 2026	17.91	17.32	17.32	17.92	17.32	146,624
January 30, 2026	17.08	17.7	17.7	17.86	16.8	15,525
January 29, 2026	17.16	17.29	17.29	17.3	17.15	5,300
January 28, 2026	17.26	17.12	17.12	17.26	17	1,600
January 27, 2026	17.26	17.33	17.33	17.45	17.24	8,807
January 26, 2026	17.31	17.07	17.07	17.58	17.02	8,700
January 23, 2026	17.34	17.03	17.03	17.34	17.01	2,700
January 22, 2026	17.5	17.09	17.09	17.5	17	5,100
January 21, 2026	16.7	17.5	17.5	17.99	16.7	8,700
January 20, 2026	17.1	17.15	17.15	17.22	17	8,604
January 16, 2026	17.2	17.02	17.02	17.2	16.89	2,000
January 15, 2026	16.95	17.39	17.39	17.39	16.94	9,309
January 14, 2026	17.21	17.24	17.24	17.25	17.15	9,100
January 13, 2026	16.71	17.11	17.11	17.19	16.71	51,227
January 12, 2026	16.76	16.85	16.85	16.89	16.59	20,815
January 09, 2026	16.65	16.87	16.87	17	16.65	6,731
January 08, 2026	16.68	16.64	16.64	16.9	16.64	7,043
January 07, 2026	16.79	16.78	16.78	16.89	16.67	14,200
January 06, 2026	16.6	16.78	16.78	16.78	16.47	13,301
January 05, 2026	16.45	16.6	16.6	16.68	16.45	30,200
January 02, 2026	16.12	16.68	16.68	16.68	16.12	26,844
December 31, 2025	16.24	16.01	16.01	16.33	15.85	368,600
December 30, 2025	16.62	16.22	16.22	16.76	16.2	91,116
December 29, 2025	16.7	16.76	16.76	16.78	16.52	39,327
December 26, 2025	16.63	16.91	16.91	16.91	16.63	24,300
December 24, 2025	16.52	16.75	16.75	16.75	16.33	6,500
December 23, 2025	16.87	16.8	16.8	16.98	16.28	7,800
December 22, 2025	16.67	17.04	17.04	17.04	16.49	11,275
December 19, 2025	16.8	17.04	17.04	17.07	16.48	11,000
December 18, 2025	16.39	16.8	16.8	16.8	16.39	14,620
December 17, 2025	16.44	16.55	16.55	16.55	16.16	10,243
December 16, 2025	16.77	16.43	16.43	16.8	16.29	20,118
December 15, 2025	16.87	16.7	16.7	16.95	16.41	9,600
December 12, 2025	17.25	16.77	16.77	17.25	16.7	7,932
December 11, 2025	16.77	17.46	17.46	17.49	16.3	54,400
December 10, 2025	16.9	17.24	17.24	17.5	16.61	14,500
December 09, 2025	16.74	16.85	16.85	16.88	16.63	11,542
December 08, 2025	16.69	16.83	16.83	16.91	16.6	18,300
December 05, 2025	16.75	16.75	16.75	17.16	16.63	15,534
December 04, 2025	16.74	16.76	16.76	17.17	16.27	9,836
December 03, 2025	16.72	16.99	16.99	17.16	16.72	12,718
December 02, 2025	16.95	17.05	17.05	17.21	16.73	13,929
December 01, 2025	16.71	16.7	16.7	16.82	16.5	27,307
November 28, 2025	17.38	16.65	16.65	17.38	16.65	33,500
November 26, 2025	17.39	17.18	17.18	17.46	17.08	6,544
November 25, 2025	17.29	17.29	17.29	17.29	17.25	5,812
November 24, 2025	17.29	17.3	17.3	17.35	17.28	484,416

Diversified Healthcare Trust - (DHCNI) NASDAQ