Diversified Healthcare Trust - DHCNL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.5	17.52	17.52	17.59	17.49	9,831
December 03, 2025	17.68	17.63	17.63	17.87	17.56	9,062
December 02, 2025	17.2	17.65	17.65	17.88	17.2	16,266
December 01, 2025	17.62	17.5	17.5	17.9	17.31	35,249
November 28, 2025	17.91	17.55	17.55	17.91	17.48	25,782
November 26, 2025	17.94	17.91	17.91	17.94	17.64	4,973
November 25, 2025	17.61	17.86	17.86	17.86	17.28	1,531
November 24, 2025	17.95	17.83	17.83	17.95	17.7	2,407
November 21, 2025	17.57	17.62	17.62	17.63	17.5	5,309
November 20, 2025	17.74	17.54	17.54	17.81	17.54	21,123
November 19, 2025	17.82	17.74	17.74	17.85	17.72	3,993
November 18, 2025	17.7	17.9	17.9	17.98	17.7	5,525
November 17, 2025	17.66	17.77	17.77	17.77	17.65	12,760
November 14, 2025	17.65	17.75	17.75	17.75	17.65	11,388
November 13, 2025	17.44	17.75	17.36	17.75	17.44	4,128
November 12, 2025	17.6	17.6	17.21	17.65	17.6	7,996
November 11, 2025	17.62	17.61	17.22	17.71	17.41	7,593
November 10, 2025	17.64	17.6	17.21	17.75	17.53	16,333
November 07, 2025	17.72	17.55	17.55	17.72	17.48	11,929
November 06, 2025	17.78	17.79	17.79	17.86	17.74	13,426
November 05, 2025	17.9	17.8	17.8	17.97	17.62	24,116
November 04, 2025	17.98	17.97	17.97	17.98	17.77	7,943
November 03, 2025	17.85	17.98	17.98	18.14	17.8	8,458
October 31, 2025	17.85	17.75	17.75	17.9	17.6	52,604
October 30, 2025	17.86	17.91	17.91	18.05	17.56	37,162
October 29, 2025	17.87	17.88	17.88	17.88	17.75	4,631
October 28, 2025	17.85	17.84	17.84	17.98	17.8	3,105
October 27, 2025	17.96	17.92	17.92	18.38	17.81	23,833
October 24, 2025	18	17.95	17.95	18.37	17.9	25,337
October 23, 2025	18.13	18.24	18.24	18.79	17.98	15,784
October 22, 2025	18.23	18.07	18.07	18.23	17.94	1,777
October 21, 2025	18	18.05	18.05	18.5	18	13,112
October 20, 2025	17.65	17.95	17.95	18.06	17.51	24,324
October 17, 2025	17.52	17.65	17.65	17.67	17.23	15,994
October 16, 2025	17.55	17.65	17.65	17.7	17.23	14,247
October 15, 2025	17.64	17.65	17.65	17.71	17.46	6,939
October 14, 2025	17.49	17.64	17.64	17.65	17.47	4,364
October 13, 2025	17.47	17.65	17.65	17.65	17.47	1,398
October 10, 2025	17.68	17.65	17.65	17.69	17.41	8,647
October 09, 2025	17.88	17.69	17.69	17.88	17.54	9,793
October 08, 2025	17.96	17.91	17.91	17.97	17.73	10,934
October 07, 2025	18.01	17.97	17.97	18.06	17.9	2,219
October 06, 2025	18.05	18.24	18.24	18.5	17.9	15,028
October 03, 2025	18.01	18.01	18.01	18.5	18.01	3,317
October 02, 2025	18.24	18.17	18.17	18.28	17.91	18,419
October 01, 2025	17.7	18.28	18.28	18.28	17.54	9,239
September 30, 2025	17.46	17.62	17.62	17.72	17.28	25,172
September 29, 2025	18.24	17.15	17.15	18.24	17.06	15,723
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

Diversified Healthcare Trust (DHCNL) NASDAQ