Diversified Healthcare Trust - DHCNL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	16.44	16.95	16.95	17	16.44	14,604
July 01, 2025	16.72	16.91	16.91	16.98	16.7	3,657
June 30, 2025	16.6	16.54	16.54	16.6	16.48	14,199
June 27, 2025	16.43	16.6	16.6	16.6	16.41	3,277
June 26, 2025	16.36	16.47	16.47	16.47	16.36	1,719
June 25, 2025	16.56	16.51	16.51	16.56	16.29	4,583
June 24, 2025	16.62	16.56	16.56	16.62	16.51	9,463
June 23, 2025	16.79	16.72	16.72	16.79	16.72	3,451
June 20, 2025	16.87	16.8	16.8	16.87	16.77	9,627
June 18, 2025	16.65	16.77	16.77	16.8	16.65	10,754
June 17, 2025	16.7	16.66	16.66	16.7	16.65	5,732
June 16, 2025	16.65	16.65	16.65	16.68	16.65	1,828
June 13, 2025	16.71	16.65	16.65	16.71	16.65	4,850
June 12, 2025	16.7	16.72	16.72	16.75	16.7	3,767
June 11, 2025	16.57	16.77	16.77	16.79	16.56	18,995

Diversified Healthcare Trust (DHCNL) NASDAQ