Diversified Healthcare Trust - DHCNL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	17.9	18.15	18.15	18.15	17.81	47,725
January 12, 2026	17.89	18	18	18	17.6	20,691
January 09, 2026	17.61	17.9	17.9	17.9	17.61	4,407
January 08, 2026	17.72	17.81	17.81	17.84	17.65	5,776
January 07, 2026	17.95	17.72	17.72	17.95	17.65	17,555
January 06, 2026	17.77	17.92	17.92	17.92	17.51	14,183
January 05, 2026	17.81	17.85	17.85	17.94	17.55	16,531
January 02, 2026	17.5	17.84	17.84	17.84	17.5	10,714
December 31, 2025	17.75	17.5	17.5	17.75	17.21	16,024
December 30, 2025	18.1	17.69	17.69	18.1	17.32	21,672
December 29, 2025	18.06	18.11	18.11	18.16	17.8	10,820
December 26, 2025	17.99	18.17	18.17	18.17	17.97	3,001
December 24, 2025	17.46	18.09	18.09	18.09	17.46	8,097
December 23, 2025	17.95	17.95	17.95	18.18	17.86	15,754
December 22, 2025	17.43	18	18	18.05	17.35	9,184
December 19, 2025	17.6	17.89	17.89	17.89	17.6	9,219
December 18, 2025	18	18.04	18.04	18.09	17.97	7,120
December 17, 2025	18.17	17.66	17.66	18.17	17.55	23,530
December 16, 2025	17.62	17.64	17.64	17.96	17.54	7,554
December 15, 2025	17.94	17.81	17.81	18.16	17.62	24,363
December 12, 2025	18.4	18.11	18.11	18.49	17.94	20,424
December 11, 2025	18.1	18.74	18.74	18.82	17.91	22,309
December 10, 2025	17.85	18.07	18.07	18.11	17.6	12,167
December 09, 2025	17.81	18.09	18.09	18.1	17.78	6,926
December 08, 2025	17.61	17.89	17.89	18	17.6	6,426
December 05, 2025	17.48	17.7	17.7	17.7	17.47	10,532
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

Diversified Healthcare Trust (DHCNL) NASDAQ