Diversified Healthcare Trust - DHCNL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	18.2	18.13	18.13	18.32	18.01	1,223
September 25, 2025	18.02	17.98	17.98	18.02	17.86	3,639
September 24, 2025	18.93	18.09	18.09	18.97	17.99	21,631
September 23, 2025	18.62	18.54	18.54	18.66	18.5	3,859
September 22, 2025	18.84	18.7	18.7	19	18.66	5,048
September 19, 2025	19.2	18.91	18.91	19.2	18.8	10,103
September 18, 2025	19.01	19.36	19.36	19.4	19	4,603
September 17, 2025	19.09	18.98	18.98	19.13	18.9	15,967
September 16, 2025	18.74	19.04	19.04	19.3	18.66	11,737
September 15, 2025	19.11	18.81	18.81	19.29	18.52	14,167
September 12, 2025	19.38	19.29	19.29	19.45	18.28	20,761
September 11, 2025	18.59	19.51	19.51	19.51	18.59	11,931
September 10, 2025	18.19	18.56	18.56	18.56	18.19	8,613
September 09, 2025	18.43	18.5	18.5	18.5	18.43	7,544
September 08, 2025	18.2	18.47	18.47	18.47	18.2	21,217
September 05, 2025	17.91	18.2	18.2	18.3	17.78	32,177
September 04, 2025	17.78	17.9	17.9	17.9	17.77	3,555
September 03, 2025	17.67	17.83	17.83	17.84	17.51	8,799
September 02, 2025	17.7	17.46	17.46	17.7	17.04	19,185
August 29, 2025	17.95	17.7	17.7	17.95	17.54	74,148
August 28, 2025	17.74	17.82	17.82	17.92	17.7	15,013
August 27, 2025	17.97	17.75	17.75	17.97	17.56	7,347
August 26, 2025	17.74	17.74	17.74	17.75	17.73	3,112
August 25, 2025	17.48	17.64	17.64	17.68	17.38	4,970
August 22, 2025	17.75	17.72	17.72	18.04	17.6	9,738
August 21, 2025	17.6	17.68	17.68	17.77	17.6	11,551
August 20, 2025	17.74	17.66	17.66	17.74	17.39	4,929
August 19, 2025	17.81	17.79	17.79	17.96	17.79	9,592
August 18, 2025	17.9	18.03	18.03	18.26	17.9	29,653
August 15, 2025	17.97	17.98	17.98	18.3	17.81	51,816
August 14, 2025	17.8	18.4	18.01	18.45	17.8	23,839
August 13, 2025	17.71	18.06	17.67	18.08	17.43	19,449
August 12, 2025	17.29	17.71	17.33	17.74	17.28	5,816
August 11, 2025	17.2	17.32	16.95	17.34	17.2	8,507
August 08, 2025	17.19	17.23	16.86	17.23	17.18	22,972
August 07, 2025	17.01	17.11	16.74	17.11	16.99	1,814
August 06, 2025	17.09	17.2	17.2	17.31	17.09	3,465
August 05, 2025	16.72	17.02	17.02	17.09	16.72	29,788
August 04, 2025	17.14	16.87	16.87	17.15	16.84	18,172
August 01, 2025	17.18	17.16	17.16	17.25	17.01	10,317
July 31, 2025	16.87	17.59	17.59	17.59	16.82	34,529
July 30, 2025	16.89	16.87	16.87	16.89	16.87	1,700
July 29, 2025	16.75	16.88	16.88	16.91	16.75	3,530
July 28, 2025	16.76	16.7	16.7	16.76	16.53	4,974
July 25, 2025	16.68	16.68	16.68	16.82	16.61	4,950
July 24, 2025	16.52	16.73	16.73	16.79	16.51	8,098
July 23, 2025	16.51	16.7	16.7	16.7	16.51	3,703
July 22, 2025	16.79	16.7	16.7	16.79	16.7	2,779
July 21, 2025	16.75	16.76	16.76	16.79	16.74	3,309
July 18, 2025	16.57	16.76	16.76	16.78	16.57	5,465
July 17, 2025	16.77	16.7	16.7	16.82	16.65	4,869
July 16, 2025	16.61	16.77	16.77	16.77	16.61	7,662
July 15, 2025	16.7	16.81	16.81	16.85	16.65	5,207
July 14, 2025	16.6	16.65	16.65	16.76	16.53	8,029
July 11, 2025	16.76	16.76	16.76	16.81	16.69	7,914
July 10, 2025	16.58	16.84	16.84	16.86	16.58	14,004
July 09, 2025	16.68	16.58	16.58	16.68	16.58	1,776
July 08, 2025	16.56	16.68	16.68	16.7	16.56	5,501
July 07, 2025	16.78	16.76	16.76	16.78	16.43	6,440
July 03, 2025	16.92	16.78	16.78	16.94	16.52	3,744

Diversified Healthcare Trust (DHCNL) NASDAQ