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 $1,593.52 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,148.59, while $1000 invested 1 year ago would be worth $1,137.69. This corresponds to total returns of 59.35%, 14.86%, 13.77%, respectively, with annualized returns of 4.77%, 2.81%, 13.77%.

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
November 11, 2026	19.05	19.17	19.17	19.47	19.05	3,680
November 10, 2026	19.29	19.12	19.12	19.99	19	11,489
November 09, 2026	20.03	19.91	19.91	20.2	19.89	24,345
November 06, 2026	19.85	19.92	19.92	20.15	19.73	6,561
November 05, 2026	20.01	19.99	19.99	20.01	19.5	16,892
November 04, 2026	20.27	20.01	20.01	20.27	20.01	24,014
November 03, 2026	19.4	20.09	20.09	20.5	19.32	302,359
November 02, 2026	19.75	19.58	19.58	19.75	19.28	14,088
October 30, 2026	20.06	19.74	19.74	20.3	19.67	219,389
October 29, 2026	19.48	20.21	20.21	20.74	19.48	58,349
October 28, 2026	18.75	19.45	19.45	19.58	18.68	67,595
October 27, 2026	18.3	19.13	19.13	19.38	17.95	40,478
October 26, 2026	18.17	18.58	18.58	18.78	17.83	12,499
October 23, 2026	17.75	18.35	18.35	18.52	17.75	33,755
October 22, 2026	18.02	18.23	18.23	18.23	17.99	7,640
October 21, 2026	17.85	18.11	18.11	18.2	17.85	8,299
October 20, 2026	18.01	18.15	18.15	18.15	17.98	7,638
October 19, 2026	18.11	18.08	18.08	18.11	17.82	3,331
October 16, 2026	18	18.15	18.15	18.2	17.97	19,368
October 15, 2026	17.73	18.23	18.23	18.32	17.73	30,871
October 14, 2026	17.56	17.78	17.78	18.35	17.37	42,840
October 13, 2026	17.34	17.87	17.87	17.88	17.34	8,890
October 12, 2026	17.15	17.16	17.16	17.26	17.15	3,430
October 09, 2026	17.35	17.33	17.33	17.35	17.15	5,605
October 08, 2026	17.24	17.35	17.35	17.55	17.14	16,432
October 07, 2026	17.95	17.55	17.55	17.95	17.3	2,456
October 06, 2026	17.25	17.58	17.58	17.89	17.25	18,825
October 05, 2026	17.93	17.27	17.27	17.93	17	5,937
October 02, 2026	17.82	17.15	17.15	17.82	17.14	22,376
October 01, 2026	17.5	17.25	17.25	17.7	17.17	29,980
September 30, 2026	17.8	17.76	17.76	17.89	17.59	17,453
September 29, 2026	18.59	18.03	18.03	18.59	18.03	9,661
September 28, 2026	18.75	18.79	18.79	18.9	18.7	19,835
September 25, 2026	18.69	18.75	18.75	18.75	18.67	16,883
September 24, 2026	18.67	18.75	18.75	18.75	18.67	16,276
September 23, 2026	18.82	18.75	18.75	18.88	18.7	2,801
September 22, 2026	18.85	18.83	18.83	18.85	18.68	11,572
September 21, 2026	19.03	18.67	18.67	19.03	18.67	15,159
September 18, 2026	18.8	19.03	19.03	19.06	18.8	8,764
September 17, 2026	18.73	18.94	18.94	18.95	18.73	7,163
September 16, 2026	18.76	18.8	18.8	18.82	18.58	3,261
September 15, 2026	18.84	18.81	18.81	18.88	18.72	4,869
September 11, 2026	18.67	18.72	18.72	18.75	18.67	5,385
September 10, 2026	18.52	18.54	18.54	18.63	18.52	21,476
September 09, 2026	18.74	18.52	18.52	19	18.35	17,577
September 08, 2026	18.96	18.98	18.98	18.98	18.68	4,133
September 04, 2026	19.12	19.12	19.12	19.13	19.12	1,425
September 03, 2026	18.85	19.13	19.13	19.13	18.85	3,628
September 02, 2026	18.95	19.09	19.09	19.09	18.95	2,117
September 01, 2026	19.09	19.07	19.07	19.09	18.97	2,912
August 31, 2026	18.94	19.1	19.1	19.1	18.94	18,439
August 28, 2026	18.97	19	19	19	18.89	8,388
August 27, 2026	19.05	19.05	19.05	19.2	18.9	8,793
August 26, 2026	18.99	19	19	19.03	18.99	7,316
August 25, 2026	18.9	18.94	18.94	19.09	18.9	14,443
August 24, 2026	18.72	18.94	18.94	18.94	18.72	11,079
August 21, 2026	18.78	18.9	18.9	18.91	18.57	12,778
August 20, 2026	18.72	18.78	18.78	18.78	18.56	69,523
August 19, 2026	18.75	18.66	18.66	18.79	18.63	16,078
August 18, 2026	18.76	18.78	18.78	18.81	18.75	8,893