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 $1,449.77 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,136.28, while $1000 invested 1 year ago would be worth $1,004.82. This corresponds to total returns of 44.98%, 13.63%, 0.48%, respectively, with annualized returns of 3.78%, 2.59%, 0.48%.

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
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
August 17, 2026	18.77	18.76	18.76	18.91	18.59	23,303
August 14, 2026	18.86	18.73	18.73	18.86	18.56	33,337
August 13, 2026	18.9	18.92	18.92	19.13	18.9	30,091
August 12, 2026	18.65	18.78	18.78	18.91	18.65	33,595
August 11, 2026	18.52	18.66	18.66	18.8	18.52	35,553
August 10, 2026	18.52	18.52	18.52	18.56	18.45	21,627
August 07, 2026	18.42	18.52	18.52	18.53	18.42	2,270
August 06, 2026	18.44	18.35	18.35	18.44	18.17	14,630
August 05, 2026	18.4	18.44	18.44	18.63	18.4	2,380
August 04, 2026	18.22	18.57	18.57	18.62	18.22	23,307
August 03, 2026	18.04	18.22	18.22	18.45	18.04	4,868
July 31, 2026	17.93	18.05	18.05	18.4	17.84	41,427
July 30, 2026	18.36	17.93	17.93	18.49	17.9	29,948
July 29, 2026	18.5	18.18	18.18	18.5	18.18	26,730
July 28, 2026	18.72	18.52	18.52	18.72	18.52	9,959
July 27, 2026	18.66	18.75	18.75	18.8	18.51	6,708
July 24, 2026	18.64	18.57	18.57	18.64	18.5	5,038
July 23, 2026	18.68	18.74	18.74	18.75	18.6	6,842
July 22, 2026	18.8	18.76	18.76	18.89	18.76	5,238
July 21, 2026	18.85	18.81	18.81	18.9	18.81	13,851
July 20, 2026	18.8	18.9	18.9	18.9	18.76	7,585
July 17, 2026	18.52	18.7	18.7	18.7	18.52	549
July 16, 2026	18.64	18.64	18.64	18.65	18.52	4,972
July 15, 2026	18.61	18.65	18.65	18.7	18.6	9,101
July 14, 2026	18.5	18.66	18.66	18.77	18.5	3,215
July 13, 2026	18.5	18.65	18.65	18.66	18.5	7,232
July 10, 2026	18.45	18.65	18.65	18.8	18.45	8,741
July 09, 2026	18.5	18.71	18.71	18.71	18.43	26,245
July 08, 2026	18.51	18.69	18.69	18.7	18.5	11,700
July 07, 2026	18.56	18.56	18.56	18.71	18.56	2,730
July 06, 2026	18.54	18.71	18.71	18.71	18.41	13,762
July 02, 2026	18.75	18.54	18.54	18.75	18.53	8,030
July 01, 2026	18.49	18.69	18.69	18.75	18.49	8,889
June 30, 2026	18.1	18.37	18.37	18.54	18.1	223,854
June 29, 2026	18.18	18.29	18.29	18.42	18.03	13,224
June 26, 2026	18.5	18.2	18.2	18.5	18.02	29,072
June 25, 2026	18.43	18.56	18.56	18.7	18.01	36,167
June 24, 2026	18.91	18.54	18.54	18.91	18.51	14,002
June 23, 2026	18.81	18.85	18.85	18.86	18.55	18,154
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