Diversified Healthcare Trust (DHCNL) NASDAQ

Currency In USD

DHCNL Historical Return

If you invested $1000 in Diversified Healthcare Trust (DHCNL) 10 years ago, it would be worth $1,468.99 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,161.15, while $1000 invested 1 year ago would be worth $1,209.32. This corresponds to total returns of 46.9%, 16.12%, 20.93%, respectively, with annualized returns of 3.92%, 3.03%, 20.93%.

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
June 22, 2026	18.95	18.95	18.95	19	18.69	19,115
June 18, 2026	18.87	19	19	19.1	18.78	15,193
June 17, 2026	18.71	18.85	18.85	18.85	18.71	4,202
June 16, 2026	18.54	18.81	18.81	18.83	18.54	5,359
June 15, 2026	18.68	18.6	18.6	18.8	18.25	6,082
June 12, 2026	18.55	18.4	18.4	18.74	18.4	4,466
June 11, 2026	18.33	18.83	18.83	18.83	18.33	11,841
June 10, 2026	18.63	18.57	18.57	18.72	18.24	17,623
June 09, 2026	18.86	18.69	18.69	18.86	18.66	1,306
June 08, 2026	18.75	18.73	18.73	18.96	18.65	23,480
June 05, 2026	18.8	18.87	18.87	18.96	18.72	17,186
June 04, 2026	18.85	18.8	18.8	18.85	18.73	6,866
June 03, 2026	18.68	18.92	18.92	18.92	18.58	2,910
June 02, 2026	18.76	18.88	18.88	18.9	18.75	7,659
June 01, 2026	19.04	18.93	18.93	19.04	18.65	13,283
May 29, 2026	19.1	18.94	18.94	19.1	18.84	18,884
May 28, 2026	19.1	19.1	19.1	19.15	18.8	163,319
May 27, 2026	18.65	19.21	19.21	19.21	18.65	231,554
May 26, 2026	18.92	19.13	19.13	19.14	18.92	13,037
May 22, 2026	18.87	19.08	19.08	19.11	18.81	14,189
May 21, 2026	19	19.11	19.11	19.12	18.94	10,616
May 20, 2026	19	19.21	19.21	19.22	18.7	6,327
May 19, 2026	19.14	19.1	19.1	19.14	19	14,126
May 18, 2026	19.03	19.29	19.29	19.37	19	5,642
May 15, 2026	19.36	19.11	19.11	19.48	19.11	9,295
May 14, 2026	19.65	19.82	19.82	19.95	19.6	31,624
May 13, 2026	19.5	19.6	19.6	19.74	19.2	7,195
May 12, 2026	19.68	19.7	19.7	19.78	19.36	23,944
May 11, 2026	19.49	19.68	19.68	19.9	19.47	31,145
May 08, 2026	19.2	19.45	19.45	19.49	19.12	14,197
May 07, 2026	19.05	19.23	19.23	19.25	19.01	21,212
May 06, 2026	19.11	19	19	19.11	19	1,979
May 05, 2026	19.05	19.07	19.07	19.1	18.92	11,617
May 04, 2026	18.9	19.08	19.08	19.08	18.9	4,157
May 01, 2026	18.86	19.08	19.08	19.1	18.78	6,489
April 30, 2026	18.9	18.86	18.86	19	18.6	7,872
April 29, 2026	18.8	18.8	18.8	18.8	18.6	11,090
April 28, 2026	18.63	18.9	18.9	18.9	18.63	8,694
April 27, 2026	18.44	18.8	18.8	18.95	18.44	2,619
April 24, 2026	19	19.04	19.04	19.04	18.9	22,029
April 23, 2026	18.73	19.1	19.1	19.1	18.73	11,936
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