Diversified Healthcare Trust (DHCNL) NASDAQ

19.10

+0.14(+0.74%)

Updated at April 23 04:00PM

Currency In USD

DHCNL Historical Return

If you invested $1000 in Diversified Healthcare Trust (DHCNL) 10 years ago, it would be worth $1,514.67 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,215.01, while $1000 invested 1 year ago would be worth $1,458.02. This corresponds to total returns of 51.47%, 21.5%, 45.8%, respectively, with annualized returns of 4.24%, 3.97%, 45.8%.

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

DHCNL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	18.72	18.96	18.96	18.96	18.72	17,752
April 21, 2026	18.94	18.96	18.96	18.96	18.81	7,612
April 20, 2026	18.92	19.05	19.05	19.07	18.63	5,601
April 17, 2026	19.09	19.08	19.08	19.09	18.61	12,426
April 16, 2026	19.2	19.04	19.04	19.2	18.47	2,721
April 15, 2026	18.76	19.2	19.2	19.2	18.5	19,051
April 14, 2026	18.26	18.8	18.8	18.8	18.26	16,351
April 13, 2026	18.1	18.19	18.19	18.2	18.01	2,833
April 10, 2026	18.1	18.2	18.2	18.2	17.88	6,570
April 09, 2026	17.98	18.1	18.1	18.1	17.73	17,631
April 08, 2026	17.79	17.96	17.96	17.96	17.73	14,826
April 07, 2026	17.67	17.53	17.53	17.7	17.53	9,866
April 06, 2026	17.5	17.53	17.53	17.61	17.5	9,907
April 02, 2026	17.3	17.47	17.47	17.47	17.3	8,636
April 01, 2026	17.16	17.37	17.37	17.46	17.15	26,394
March 31, 2026	17.34	17.12	17.12	17.38	17	96,253
March 30, 2026	17.54	17.33	17.33	17.57	17.25	24,775
March 27, 2026	17.7	17.5	17.5	17.72	17.5	13,310
March 26, 2026	17.7	17.57	17.57	17.86	17.51	14,165
March 25, 2026	17.68	17.69	17.69	17.8	17.68	12,411
March 24, 2026	17.74	17.74	17.74	17.79	17.68	9,521
March 23, 2026	17.73	17.73	17.73	17.91	17.66	20,646
March 20, 2026	18.26	17.73	17.73	18.26	17.62	4,242
March 19, 2026	18.1	18.08	18.08	18.29	18.02	4,394
March 18, 2026	18.28	18.16	18.16	18.28	18.03	11,444
March 17, 2026	18.31	18.31	18.31	18.31	18.23	3,564
March 16, 2026	18.41	18.31	18.31	18.41	18.3	5,879
March 13, 2026	18.27	18.48	18.48	18.5	18.26	216,361
March 12, 2026	18.23	18.23	18.23	18.36	18.23	3,514
March 11, 2026	18.2	18.25	18.25	18.45	18.17	1,394
March 10, 2026	9.15	9.15	9.15	9.15	9.15	10,992
March 09, 2026	17.62	18.22	9.2	18.47	17.6	28,333
March 06, 2026	9	9	9	9	9	1.58M
March 05, 2026	9.16	9.16	9.16	9.16	9.16	3,051
March 04, 2026	18.26	18.6	9	18.6	18.2	10,275
March 03, 2026	18.06	18.31	9.15	18.53	17.81	13,869
March 02, 2026	18.12	18.15	9.24	18.37	18.05	11,424
February 27, 2026	18.4	18.12	9.26	18.5	18.02	110,225
February 26, 2026	18.2	18.41	9.1	18.44	18.2	10,299
February 25, 2026	18.13	18.28	9.17	18.28	18.1	7,098
February 24, 2026	18.04	18.1	9.27	18.17	18.04	4,973
February 23, 2026	18.23	18.04	9.3	18.23	18	23,806
February 20, 2026	18.18	18.18	9.22	18.26	18.11	10,563
February 19, 2026	18.1	18.25	9.18	18.27	18.1	22,415
February 18, 2026	18.2	18.13	9.25	18.25	18.13	7,357
February 17, 2026	18.35	18.33	9.14	18.36	18.19	35,484
February 13, 2026	18.3	18.36	9.12	18.36	18.25	8,637
February 12, 2026	18.45	18.57	9.01	18.57	18.36	9,433
February 11, 2026	18.35	18.45	9.07	18.47	18.35	14,908
February 10, 2026	18.42	18.51	9.04	18.58	18.39	11,415
February 09, 2026	18.31	18.51	9.04	18.58	18.26	20,290
February 06, 2026	18.23	18.35	9.13	18.4	18.11	25,768
February 05, 2026	18.45	18.23	17.85	18.45	18.23	10,102
February 04, 2026	18.5	18.59	18.2	18.6	18.5	8,510
February 03, 2026	18.61	18.5	18.11	18.63	18.5	12,944
February 02, 2026	18.97	18.63	18.24	18.99	18.57	11,467
January 30, 2026	18.81	19	18.6	19	18.55	11,994
January 29, 2026	18.86	18.9	18.5	19	18.81	4,175
January 28, 2026	18.6	19	18.6	19	18.6	11,236
January 27, 2026	18.6	18.6	18.21	18.64	18.5	8,517