Comparing Back to the side-by-side chart ↗
Diversified Healthcare Trust (DHC) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.63 | 7.71 | 7.55 | 7.59 | -0.26% | 1,202,900 |
| 2026-10-15 | 7.57 | 7.63 | 7.50 | 7.61 | +1.87% | 1,042,700 |
| 2026-10-14 | 7.58 | 7.67 | 7.44 | 7.47 | -1.97% | 2,098,600 |
| 2026-10-13 | 7.72 | 7.72 | 7.55 | 7.62 | +0.00% | 2,544,800 |
| 2026-10-12 | 7.47 | 7.69 | 7.43 | 7.62 | +1.60% | 1,599,600 |
| 2026-10-09 | 7.58 | 7.78 | 7.45 | 7.50 | -0.66% | 1,745,300 |
| 2026-10-08 | 7.48 | 7.64 | 7.39 | 7.55 | +0.40% | 2,935,900 |
| 2026-10-07 | 7.55 | 7.62 | 7.50 | 7.52 | -0.79% | 3,003,900 |
| 2026-10-06 | 7.59 | 7.67 | 7.45 | 7.58 | +0.53% | 1,830,800 |
| 2026-10-05 | 7.71 | 7.75 | 7.50 | 7.54 | -2.46% | 1,641,800 |
| 2026-10-02 | 7.86 | 7.95 | 7.69 | 7.73 | -0.13% | 1,910,100 |
| 2026-10-01 | 7.82 | 7.90 | 7.51 | 7.74 | -1.40% | 2,401,200 |
| 2026-09-30 | 7.93 | 7.94 | 7.77 | 7.85 | -1.01% | 2,480,600 |
| 2026-09-29 | 7.95 | 8.07 | 7.91 | 7.93 | -0.38% | 1,865,900 |
| 2026-09-28 | 8.06 | 8.12 | 7.91 | 7.96 | -2.09% | 1,538,400 |
| 2026-09-25 | 8.18 | 8.18 | 7.97 | 8.13 | +0.12% | 1,767,000 |
| 2026-09-24 | 8.12 | 8.26 | 8.00 | 8.12 | -0.12% | 2,291,500 |
| 2026-09-23 | 8.10 | 8.23 | 7.95 | 8.13 | -0.49% | 2,082,100 |
| 2026-09-22 | 8.07 | 8.28 | 8.06 | 8.17 | +0.62% | 2,396,300 |
| 2026-09-21 | 8.05 | 8.19 | 8.00 | 8.12 | +1.37% | 2,076,100 |
| 2026-09-18 | 8.05 | 8.06 | 7.79 | 8.01 | -1.48% | 4,773,500 |
| 2026-09-17 | 8.05 | 8.18 | 8.03 | 8.13 | +2.39% | 2,327,000 |
| 2026-09-16 | 7.92 | 8.03 | 7.77 | 7.94 | +1.53% | 2,111,800 |
| 2026-09-15 | 7.65 | 7.83 | 7.60 | 7.82 | +1.82% | 1,921,500 |
| 2026-09-14 | 7.53 | 7.70 | 7.46 | 7.68 | +2.40% | 1,605,400 |
| 2026-09-11 | 7.61 | 7.65 | 7.46 | 7.50 | -0.53% | 1,532,700 |
| 2026-09-10 | 7.49 | 7.60 | 7.47 | 7.54 | +0.40% | 2,225,700 |
| 2026-09-09 | 7.51 | 7.55 | 7.43 | 7.51 | -1.18% | 2,077,300 |
| 2026-09-08 | 7.47 | 7.71 | 7.44 | 7.60 | +1.20% | 2,767,700 |
| 2026-09-04 | 7.60 | 7.75 | 7.42 | 7.51 | -2.09% | 1,012,500 |
| 2026-09-03 | 7.68 | 7.86 | 7.60 | 7.67 | +0.26% | 674,200 |
| 2026-09-02 | 7.67 | 7.80 | 7.55 | 7.65 | +0.26% | 1,191,800 |
| 2026-09-01 | 7.52 | 7.77 | 7.52 | 7.63 | +0.79% | 1,243,300 |
| 2026-08-31 | 7.55 | 7.63 | 7.50 | 7.57 | -1.05% | 1,497,400 |
| 2026-08-28 | 7.88 | 7.93 | 7.63 | 7.65 | -2.55% | 1,260,400 |
| 2026-08-27 | 8.02 | 8.12 | 7.78 | 7.85 | -2.36% | 1,017,100 |
| 2026-08-26 | 8.08 | 8.12 | 7.94 | 8.04 | -0.50% | 1,137,900 |
| 2026-08-25 | 8.02 | 8.10 | 7.98 | 8.08 | +1.00% | 872,149 |
| 2026-08-24 | 8.03 | 8.15 | 7.93 | 8.00 | -0.25% | 1,029,630 |
| 2026-08-21 | 8.18 | 8.26 | 7.89 | 8.02 | -0.62% | 964,700 |
| 2026-08-20 | 7.98 | 8.11 | 7.94 | 8.07 | -0.37% | 1,130,400 |
| 2026-08-19 | 8.07 | 8.29 | 8.06 | 8.10 | +1.50% | 1,029,200 |
| 2026-08-18 | 8.30 | 8.36 | 7.97 | 7.98 | -3.74% | 1,207,900 |
| 2026-08-17 | 8.00 | 8.49 | 8.00 | 8.29 | -1.07% | 1,351,300 |
| 2026-08-14 | 8.38 | 8.50 | 8.33 | 8.38 | +0.12% | 1,116,800 |
| 2026-08-13 | 8.43 | 8.56 | 8.33 | 8.37 | +0.48% | 1,823,900 |
| 2026-08-12 | 8.28 | 8.43 | 8.25 | 8.33 | +2.08% | 1,918,200 |
| 2026-08-11 | 8.46 | 8.48 | 8.09 | 8.16 | -2.97% | 3,319,900 |
| 2026-08-10 | 8.73 | 8.76 | 8.29 | 8.41 | -4.65% | 3,014,900 |
| 2026-08-07 | 8.75 | 8.98 | 8.71 | 8.82 | +1.15% | 1,549,800 |
| 2026-08-06 | 9.15 | 9.24 | 8.71 | 8.72 | -4.80% | 2,337,800 |
| 2026-08-05 | 8.86 | 9.33 | 8.73 | 9.16 | +4.09% | 3,443,600 |
| 2026-08-04 | 8.70 | 9.06 | 8.31 | 8.80 | -0.11% | 4,581,900 |
| 2026-08-03 | 9.37 | 9.37 | 8.72 | 8.81 | -1.01% | 2,323,900 |
| 2026-07-31 | 8.91 | 9.01 | 8.75 | 8.90 | -0.78% | 1,170,000 |
| 2026-07-30 | 9.04 | 9.13 | 8.87 | 8.97 | +0.90% | 1,281,300 |
| 2026-07-29 | 9.18 | 9.28 | 8.87 | 8.89 | -3.68% | 1,212,700 |
| 2026-07-28 | 9.46 | 9.48 | 9.08 | 9.23 | -1.91% | 1,553,000 |
| 2026-07-27 | 9.37 | 9.42 | 9.25 | 9.41 | +0.75% | 1,146,700 |
| 2026-07-24 | 9.32 | 9.44 | 9.24 | 9.34 | +1.08% | 875,500 |
| 2026-07-23 | 9.17 | 9.37 | 9.17 | 9.24 | -0.43% | 1,093,700 |
| 2026-07-22 | 9.60 | 9.66 | 9.20 | 9.28 | -3.73% | 1,239,800 |
| 2026-07-21 | 9.19 | 9.64 | 9.17 | 9.64 | +5.93% | 2,094,368 |
| 2026-07-20 | 9.16 | 9.29 | 8.96 | 9.10 | -0.66% | 1,446,930 |
| 2026-07-17 | 9.21 | 9.32 | 9.12 | 9.16 | -0.65% | 1,402,800 |
| 2026-07-16 | 8.94 | 9.26 | 8.91 | 9.22 | +3.25% | 1,336,000 |
| 2026-07-15 | 8.93 | 8.98 | 8.77 | 8.93 | +0.22% | 1,093,400 |
| 2026-07-14 | 8.87 | 8.99 | 8.77 | 8.91 | +1.83% | 1,374,600 |
| 2026-07-13 | 8.76 | 8.97 | 8.70 | 8.75 | -0.11% | 816,400 |
| 2026-07-10 | 9.01 | 9.09 | 8.67 | 8.76 | -3.31% | 930,300 |
| 2026-07-09 | 9.15 | 9.22 | 8.98 | 9.06 | +0.33% | 1,063,700 |
| 2026-07-08 | 9.19 | 9.28 | 8.92 | 9.03 | -1.85% | 1,571,900 |
| 2026-07-07 | 9.17 | 9.32 | 9.11 | 9.20 | +1.32% | 1,503,500 |
| 2026-07-06 | 9.21 | 9.37 | 9.03 | 9.08 | -1.63% | 931,600 |
| 2026-07-02 | 9.26 | 9.44 | 9.11 | 9.23 | -0.11% | 1,268,200 |
| 2026-07-01 | 9.35 | 9.47 | 9.19 | 9.24 | -0.65% | 1,232,000 |
| 2026-06-30 | 9.65 | 9.66 | 9.28 | 9.30 | -3.23% | 2,175,500 |
| 2026-06-29 | 9.46 | 9.62 | 9.36 | 9.61 | +1.26% | 2,059,600 |
| 2026-06-26 | 9.41 | 9.63 | 9.32 | 9.49 | +0.64% | 5,361,900 |
| 2026-06-25 | 9.27 | 9.44 | 9.21 | 9.43 | +0.75% | 1,559,800 |
| 2026-06-24 | 9.12 | 9.48 | 9.11 | 9.36 | +2.41% | 1,891,300 |
| 2026-06-23 | 8.81 | 9.26 | 8.78 | 9.14 | +2.24% | 1,841,700 |
| 2026-06-22 | 8.92 | 9.10 | 8.77 | 8.94 | +0.90% | 1,770,600 |
| 2026-06-18 | 8.76 | 9.07 | 8.27 | 8.86 | +3.14% | 3,369,000 |
| 2026-06-17 | 8.80 | 8.91 | 8.46 | 8.59 | -2.28% | 1,671,700 |
| 2026-06-16 | 8.88 | 8.94 | 8.67 | 8.79 | -0.45% | 1,760,200 |
| 2026-06-15 | 9.09 | 9.09 | 8.76 | 8.83 | -2.21% | 1,870,400 |
| 2026-06-12 | 8.86 | 9.04 | 8.77 | 9.03 | +2.61% | 1,443,700 |
| 2026-06-11 | 8.97 | 8.98 | 8.79 | 8.80 | -0.79% | 1,639,200 |
| 2026-06-10 | 8.80 | 8.99 | 8.60 | 8.87 | +0.91% | 1,758,000 |
| 2026-06-09 | 8.35 | 8.81 | 8.35 | 8.79 | +5.90% | 4,042,400 |
| 2026-06-08 | 8.60 | 8.61 | 8.10 | 8.30 | -2.70% | 2,609,900 |
| 2026-06-05 | 8.44 | 8.78 | 8.44 | 8.53 | -0.81% | 1,901,600 |
| 2026-06-04 | 8.65 | 8.78 | 8.55 | 8.60 | +0.70% | 1,864,300 |
| 2026-06-03 | 8.49 | 8.61 | 8.38 | 8.54 | +0.47% | 1,706,400 |
| 2026-06-02 | 8.42 | 8.69 | 8.35 | 8.50 | +3.53% | 2,651,200 |
| 2026-06-01 | 8.22 | 8.49 | 8.13 | 8.21 | -1.32% | 1,596,800 |
| 2026-05-29 | 8.54 | 8.58 | 8.20 | 8.32 | -3.37% | 3,760,300 |
| 2026-05-28 | 8.90 | 8.95 | 8.61 | 8.61 | -2.38% | 1,148,600 |
| 2026-05-27 | 8.83 | 8.87 | 8.63 | 8.82 | +0.00% | 2,210,200 |
| 2026-05-26 | 8.81 | 8.91 | 8.62 | 8.82 | +0.80% | 1,666,800 |
| 2026-05-22 | 8.95 | 8.95 | 8.73 | 8.75 | -1.69% | 1,007,600 |
| 2026-05-21 | 9.14 | 9.14 | 8.84 | 8.90 | -2.52% | 1,070,200 |
| 2026-05-20 | 8.70 | 9.14 | 8.64 | 9.13 | +6.41% | 2,805,800 |
| 2026-05-19 | 8.51 | 8.59 | 8.42 | 8.58 | +0.00% | 1,476,100 |
| 2026-05-18 | 8.40 | 8.62 | 8.37 | 8.58 | +2.63% | 1,128,400 |
| 2026-05-15 | 8.53 | 8.58 | 8.29 | 8.36 | -3.24% | 1,165,100 |
| 2026-05-14 | 8.79 | 8.83 | 8.54 | 8.64 | -1.03% | 1,257,200 |
| 2026-05-13 | 8.34 | 8.74 | 8.29 | 8.73 | +4.43% | 1,696,200 |
| 2026-05-12 | 8.36 | 8.46 | 8.21 | 8.36 | -0.71% | 1,329,800 |
| 2026-05-11 | 8.48 | 8.59 | 8.39 | 8.42 | -0.36% | 1,356,600 |
| 2026-05-08 | 8.10 | 8.48 | 7.90 | 8.45 | +4.45% | 1,372,400 |
| 2026-05-07 | 8.30 | 8.39 | 8.08 | 8.09 | -2.41% | 1,737,200 |
| 2026-05-06 | 8.25 | 8.41 | 8.07 | 8.29 | +1.47% | 2,045,500 |
| 2026-05-05 | 7.74 | 8.20 | 7.71 | 8.17 | +5.28% | 2,296,200 |
| 2026-05-04 | 7.79 | 7.96 | 7.67 | 7.76 | -1.02% | 2,263,600 |
| 2026-05-01 | 7.58 | 7.88 | 7.49 | 7.84 | +3.98% | 2,227,400 |
| 2026-04-30 | 7.63 | 7.75 | 7.52 | 7.54 | -0.40% | 1,661,500 |
| 2026-04-29 | 7.64 | 7.74 | 7.47 | 7.57 | -1.82% | 1,213,700 |
| 2026-04-28 | 7.59 | 7.75 | 7.54 | 7.71 | +2.53% | 1,662,800 |
| 2026-04-27 | 7.59 | 7.77 | 7.51 | 7.52 | +0.80% | 1,976,400 |
| 2026-04-24 | 7.07 | 7.46 | 7.01 | 7.46 | +5.07% | 1,012,800 |
| 2026-04-23 | 6.97 | 7.13 | 6.92 | 7.10 | +2.16% | 686,000 |
| 2026-04-22 | 7.17 | 7.27 | 6.95 | 6.95 | -2.66% | 858,300 |
| 2026-04-21 | 7.39 | 7.48 | 7.11 | 7.14 | -3.12% | 863,400 |
| 2026-04-20 | 7.34 | 7.46 | 7.33 | 7.37 | -0.27% | 730,600 |
| 2026-04-17 | 7.25 | 7.49 | 7.20 | 7.39 | +3.21% | 1,382,500 |
| 2026-04-16 | 7.41 | 7.50 | 7.16 | 7.16 | -3.89% | 1,444,400 |
| 2026-04-15 | 7.21 | 7.45 | 7.10 | 7.45 | +1.92% | 971,300 |
| 2026-04-14 | 7.10 | 7.36 | 7.10 | 7.31 | +2.38% | 1,254,300 |
| 2026-04-13 | 7.10 | 7.15 | 6.96 | 7.14 | +0.14% | 1,425,400 |
| 2026-04-10 | 7.30 | 7.38 | 6.98 | 7.13 | -2.19% | 1,283,900 |
| 2026-04-09 | 7.01 | 7.36 | 7.00 | 7.29 | +3.70% | 1,752,500 |
| 2026-04-08 | 7.10 | 7.19 | 6.92 | 7.03 | +1.30% | 3,045,200 |
| 2026-04-07 | 6.98 | 7.07 | 6.77 | 6.94 | -0.72% | 1,633,800 |
| 2026-04-06 | 6.92 | 7.02 | 6.82 | 6.99 | +1.01% | 1,034,200 |
| 2026-04-02 | 6.67 | 7.02 | 6.62 | 6.92 | +2.06% | 1,219,300 |
| 2026-04-01 | 6.71 | 6.88 | 6.61 | 6.78 | +2.11% | 1,250,300 |
| 2026-03-31 | 6.72 | 6.86 | 6.63 | 6.64 | +0.30% | 1,793,200 |
| 2026-03-30 | 6.82 | 6.85 | 6.56 | 6.62 | -1.49% | 1,461,900 |
| 2026-03-27 | 6.84 | 6.94 | 6.69 | 6.72 | -2.18% | 871,200 |
| 2026-03-26 | 6.81 | 6.90 | 6.72 | 6.87 | +0.15% | 974,300 |
| 2026-03-25 | 6.78 | 7.00 | 6.72 | 6.86 | +2.24% | 1,442,600 |
| 2026-03-24 | 6.64 | 6.72 | 6.46 | 6.71 | +0.15% | 1,168,600 |
| 2026-03-23 | 6.72 | 7.01 | 6.66 | 6.70 | -0.15% | 1,929,400 |
| 2026-03-20 | 7.12 | 7.21 | 6.71 | 6.71 | -6.15% | 11,611,600 |
| 2026-03-19 | 7.03 | 7.25 | 7.00 | 7.15 | +0.28% | 1,370,600 |
| 2026-03-18 | 7.24 | 7.29 | 7.09 | 7.13 | -1.66% | 1,713,600 |
| 2026-03-17 | 7.36 | 7.55 | 7.23 | 7.25 | -0.68% | 2,240,800 |
| 2026-03-16 | 7.30 | 7.48 | 7.25 | 7.30 | +0.97% | 1,650,900 |
| 2026-03-13 | 7.46 | 7.58 | 7.08 | 7.23 | -2.56% | 2,855,900 |
| 2026-03-12 | 7.31 | 7.66 | 7.31 | 7.42 | -1.07% | 4,454,300 |
| 2026-03-11 | 7.22 | 7.52 | 7.13 | 7.50 | +2.88% | 1,739,700 |
| 2026-03-10 | 7.19 | 7.46 | 7.10 | 7.29 | +0.28% | 1,883,900 |
| 2026-03-09 | 6.81 | 7.38 | 6.81 | 7.27 | +4.91% | 1,677,000 |
| 2026-03-06 | 7.15 | 7.17 | 6.75 | 6.93 | -4.41% | 1,425,300 |
| 2026-03-05 | 7.41 | 7.57 | 7.10 | 7.25 | -3.97% | 3,054,800 |
| 2026-03-04 | 7.28 | 7.61 | 7.21 | 7.55 | +3.99% | 2,334,100 |
| 2026-03-03 | 7.03 | 7.52 | 6.95 | 7.26 | +0.28% | 3,168,900 |
| 2026-03-02 | 6.66 | 7.27 | 6.53 | 7.24 | +7.10% | 2,619,900 |
| 2026-02-27 | 6.74 | 6.85 | 6.52 | 6.76 | -0.73% | 2,448,000 |
| 2026-02-26 | 6.38 | 6.85 | 6.37 | 6.81 | +6.57% | 2,911,900 |
| 2026-02-25 | 5.97 | 6.40 | 5.97 | 6.39 | +4.75% | 1,207,100 |
| 2026-02-24 | 6.10 | 6.23 | 5.66 | 6.10 | -0.81% | 2,109,000 |
| 2026-02-23 | 6.22 | 6.34 | 6.12 | 6.15 | -1.44% | 2,011,600 |
| 2026-02-20 | 6.39 | 6.42 | 6.21 | 6.24 | -1.89% | 921,300 |
| 2026-02-19 | 6.65 | 6.70 | 6.32 | 6.36 | -4.36% | 1,220,300 |
| 2026-02-18 | 6.68 | 6.85 | 6.56 | 6.65 | -0.60% | 3,974,800 |
| 2026-02-17 | 6.52 | 6.76 | 6.36 | 6.69 | +2.14% | 3,148,300 |
| 2026-02-13 | 6.35 | 6.61 | 6.29 | 6.55 | +3.97% | 4,133,100 |
| 2026-02-12 | 6.39 | 6.39 | 6.21 | 6.30 | +0.16% | 1,081,700 |
| 2026-02-11 | 6.52 | 6.54 | 6.28 | 6.29 | -2.02% | 979,700 |
| 2026-02-10 | 6.35 | 6.54 | 6.32 | 6.42 | +1.58% | 1,242,000 |
| 2026-02-09 | 6.42 | 6.50 | 6.27 | 6.32 | -0.78% | 1,991,300 |
| 2026-02-06 | 6.25 | 6.39 | 6.15 | 6.37 | +2.74% | 1,810,100 |
| 2026-02-05 | 6.00 | 6.25 | 5.89 | 6.20 | +3.16% | 2,708,300 |
| 2026-02-04 | 5.93 | 6.01 | 5.83 | 6.01 | +2.21% | 2,420,700 |
| 2026-02-03 | 5.86 | 5.92 | 5.83 | 5.88 | +0.68% | 912,400 |
| 2026-02-02 | 5.82 | 6.00 | 5.75 | 5.84 | +0.52% | 1,281,500 |
| 2026-01-30 | 5.79 | 5.85 | 5.69 | 5.81 | -1.02% | 1,113,200 |
| 2026-01-29 | 5.57 | 5.87 | 5.57 | 5.87 | +5.58% | 1,327,500 |
| 2026-01-28 | 5.64 | 5.64 | 5.55 | 5.56 | -1.24% | 725,500 |
| 2026-01-27 | 5.65 | 5.66 | 5.52 | 5.63 | +0.18% | 3,377,900 |
| 2026-01-26 | 5.66 | 5.68 | 5.61 | 5.62 | -0.71% | 826,000 |
| 2026-01-23 | 5.71 | 5.78 | 5.52 | 5.66 | -1.22% | 829,600 |
| 2026-01-22 | 6.06 | 6.06 | 5.68 | 5.73 | -4.66% | 2,288,500 |
| 2026-01-21 | 5.90 | 6.05 | 5.84 | 6.01 | +1.86% | 2,396,100 |
| 2026-01-20 | 5.93 | 5.93 | 5.66 | 5.90 | -0.34% | 3,854,700 |
| 2026-01-16 | 5.52 | 6.04 | 5.51 | 5.92 | +7.64% | 4,907,000 |
| 2026-01-15 | 5.34 | 5.53 | 5.34 | 5.50 | +2.80% | 1,159,800 |
| 2026-01-14 | 5.38 | 5.39 | 5.29 | 5.35 | -0.37% | 733,400 |
| 2026-01-13 | 5.45 | 5.46 | 5.37 | 5.37 | -1.10% | 709,000 |
| 2026-01-12 | 5.37 | 5.45 | 5.34 | 5.43 | +0.56% | 1,200,100 |
| 2026-01-09 | 5.38 | 5.46 | 5.37 | 5.40 | +0.00% | 1,504,000 |
| 2026-01-08 | 5.31 | 5.42 | 5.30 | 5.40 | +1.50% | 1,066,000 |
| 2026-01-07 | 5.22 | 5.37 | 5.21 | 5.32 | +1.53% | 1,626,400 |
| 2026-01-06 | 5.16 | 5.25 | 5.05 | 5.24 | +1.16% | 1,113,500 |
| 2026-01-05 | 5.01 | 5.23 | 4.98 | 5.18 | +4.02% | 4,607,900 |
| 2026-01-02 | 4.86 | 5.03 | 4.83 | 4.98 | +2.68% | 934,000 |
| 2025-12-31 | 4.73 | 4.87 | 4.70 | 4.85 | +2.54% | 662,600 |
| 2025-12-30 | 4.73 | 4.78 | 4.69 | 4.73 | +0.00% | 412,600 |
| 2025-12-29 | 4.80 | 4.82 | 4.62 | 4.73 | -1.46% | 835,400 |
| 2025-12-26 | 4.87 | 4.91 | 4.79 | 4.80 | -1.84% | 322,900 |
| 2025-12-24 | 5.01 | 5.02 | 4.85 | 4.89 | -2.40% | 342,300 |
| 2025-12-23 | 4.94 | 5.04 | 4.86 | 5.01 | +1.42% | 1,168,400 |
| 2025-12-22 | 5.14 | 5.14 | 4.93 | 4.94 | -3.89% | 779,900 |
| 2025-12-19 | 5.08 | 5.16 | 5.03 | 5.14 | +1.58% | 2,850,200 |
| 2025-12-18 | 5.00 | 5.09 | 4.99 | 5.06 | +1.81% | 1,275,100 |
| 2025-12-17 | 4.92 | 5.04 | 4.85 | 4.97 | +3.11% | 1,101,300 |
| 2025-12-16 | 4.92 | 4.96 | 4.82 | 4.82 | -1.83% | 717,200 |
| 2025-12-15 | 4.78 | 5.00 | 4.72 | 4.91 | +4.69% | 1,217,700 |
| 2025-12-12 | 4.71 | 4.80 | 4.66 | 4.69 | +0.21% | 726,500 |
| 2025-12-11 | 4.94 | 4.96 | 4.65 | 4.68 | -5.26% | 694,700 |
| 2025-12-10 | 4.90 | 4.97 | 4.88 | 4.94 | +1.23% | 1,400,100 |
| 2025-12-09 | 4.78 | 4.99 | 4.76 | 4.88 | +2.52% | 1,962,700 |
| 2025-12-08 | 4.78 | 4.82 | 4.74 | 4.76 | -0.21% | 546,700 |
| 2025-12-05 | 4.77 | 4.80 | 4.73 | 4.77 | -0.21% | 571,100 |
| 2025-12-04 | 4.78 | 4.82 | 4.74 | 4.78 | -0.62% | 453,900 |
| 2025-12-03 | 4.80 | 4.86 | 4.77 | 4.81 | +1.05% | 669,300 |
| 2025-12-02 | 4.87 | 4.87 | 4.76 | 4.76 | -1.45% | 554,200 |
| 2025-12-01 | 4.79 | 4.86 | 4.68 | 4.83 | +0.00% | 978,700 |
| 2025-11-28 | 4.88 | 4.88 | 4.79 | 4.83 | -0.82% | 269,700 |
| 2025-11-26 | 4.72 | 4.88 | 4.72 | 4.87 | +2.74% | 907,600 |
| 2025-11-25 | 4.66 | 4.76 | 4.63 | 4.74 | +2.60% | 1,002,300 |
| 2025-11-24 | 4.62 | 4.67 | 4.51 | 4.62 | +0.00% | 988,000 |
| 2025-11-21 | 4.43 | 4.72 | 4.34 | 4.62 | +3.82% | 1,485,500 |
| 2025-11-20 | 4.55 | 4.60 | 4.39 | 4.45 | -1.33% | 555,800 |
| 2025-11-19 | 4.56 | 4.60 | 4.41 | 4.51 | -1.53% | 735,900 |
| 2025-11-18 | 4.58 | 4.65 | 4.51 | 4.58 | -0.65% | 899,200 |
| 2025-11-17 | 4.63 | 4.73 | 4.58 | 4.61 | -0.43% | 628,400 |
| 2025-11-14 | 4.76 | 4.93 | 4.55 | 4.63 | -2.94% | 713,700 |
| 2025-11-13 | 4.57 | 4.99 | 4.49 | 4.77 | +4.38% | 2,380,100 |
| 2025-11-12 | 4.55 | 4.60 | 4.55 | 4.57 | +0.00% | 835,400 |
| 2025-11-11 | 4.53 | 4.62 | 4.45 | 4.57 | +1.56% | 463,900 |
| 2025-11-10 | 4.48 | 4.54 | 4.45 | 4.50 | +0.67% | 1,078,600 |
| 2025-11-07 | 4.45 | 4.57 | 4.30 | 4.47 | +0.45% | 808,400 |
| 2025-11-06 | 4.23 | 4.47 | 4.23 | 4.45 | +4.46% | 781,600 |
| 2025-11-05 | 4.22 | 4.31 | 4.15 | 4.26 | +1.19% | 924,900 |
| 2025-11-04 | 4.17 | 4.26 | 3.92 | 4.21 | -4.75% | 2,806,700 |
| 2025-11-03 | 4.25 | 4.43 | 4.16 | 4.42 | +3.76% | 1,080,900 |
| 2025-10-31 | 4.14 | 4.33 | 4.09 | 4.26 | +2.40% | 637,400 |
| 2025-10-30 | 4.06 | 4.20 | 4.06 | 4.16 | +1.46% | 511,700 |
| 2025-10-29 | 4.15 | 4.24 | 4.04 | 4.10 | -1.68% | 697,300 |
| 2025-10-28 | 4.10 | 4.18 | 4.05 | 4.17 | +0.72% | 439,800 |
| 2025-10-27 | 4.27 | 4.30 | 4.14 | 4.14 | -3.72% | 382,100 |
| 2025-10-24 | 4.35 | 4.36 | 4.24 | 4.30 | +0.00% | 645,000 |
| 2025-10-23 | 4.21 | 4.32 | 4.20 | 4.30 | +2.14% | 576,900 |
| 2025-10-22 | 4.19 | 4.25 | 4.11 | 4.21 | +0.48% | 863,900 |
| 2025-10-21 | 4.13 | 4.26 | 4.13 | 4.19 | +0.48% | 709,000 |
| 2025-10-20 | 4.09 | 4.17 | 4.06 | 4.17 | +2.46% | 346,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+22.93%). Worst month: Mar (-10.51%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Diversified Healthcare Trust's (DHC) latest close?
7.59 on 2026-10-16, from the Closelook data lake's daily price record.
What is DHC's 52-week high and low?
9.66 high and 3.92 low over the trailing 52 weeks, as of 2026-10-16.
What is Diversified Healthcare Trust's strongest and weakest month historically?
Historically, DHC's strongest calendar month has been May (average +22.93%) and its weakest Mar (average -10.51%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.