Diversified Healthcare Trust DHCNL
18.23 USD -0.06 (-0.32%)
Regular-session close
18.23 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
18.20 Day range 18.40
17.15 52-week range 20.21
- YTD
- -4.25%
- 1 year
- -4.25%
DHCNL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.40 | 18.40 | 18.20 | 18.23 | -0.45 | -2.41% | 5,615 |
| Nov 12, 2026 | 19.02 | 19.02 | 18.63 | 18.68 | -0.49 | -2.56% | 8,759 |
| Nov 11, 2026 | 19.05 | 19.47 | 19.00 | 19.17 | +0.05 | +0.26% | 3,680 |
| Nov 10, 2026 | 19.00 | 19.99 | 19.00 | 19.12 | -0.79 | -3.97% | 11,489 |
| Nov 9, 2026 | 20.03 | 20.20 | 19.89 | 19.91 | -0.01 | -0.05% | 24,448 |
| Nov 6, 2026 | 19.85 | 20.15 | 19.73 | 19.92 | -0.07 | -0.35% | 6,561 |
| Nov 5, 2026 | 20.01 | 20.01 | 19.56 | 19.99 | -0.02 | -0.10% | 16,892 |
| Nov 4, 2026 | 20.09 | 20.27 | 19.84 | 20.01 | -0.08 | -0.40% | 24,014 |
| Nov 3, 2026 | 19.41 | 20.50 | 19.32 | 20.09 | +0.51 | +2.60% | 302,359 |
| Nov 2, 2026 | 19.69 | 19.99 | 19.28 | 19.58 | -0.16 | -0.81% | 14,088 |
| Oct 30, 2026 | 20.06 | 20.30 | 19.62 | 19.74 | -0.47 | -2.33% | 219,389 |
| Oct 29, 2026 | 19.48 | 21.00 | 19.48 | 20.21 | +0.76 | +3.91% | 58,569 |
| Oct 28, 2026 | 18.75 | 19.62 | 18.68 | 19.45 | +0.32 | +1.67% | 67,595 |
| Oct 27, 2026 | 18.30 | 19.38 | 17.95 | 19.13 | +0.55 | +2.96% | 40,478 |
| Oct 26, 2026 | 18.17 | 18.78 | 17.83 | 18.58 | +0.23 | +1.25% | 12,502 |
| Oct 23, 2026 | 17.75 | 18.52 | 17.75 | 18.35 | +0.12 | +0.66% | 34,026 |
| Oct 22, 2026 | 18.02 | 18.23 | 17.99 | 18.23 | +0.12 | +0.66% | 7,640 |
| Oct 21, 2026 | 17.85 | 18.20 | 17.85 | 18.11 | -0.04 | -0.22% | 8,299 |
| Oct 20, 2026 | 18.00 | 18.15 | 17.98 | 18.15 | +0.07 | +0.39% | 7,638 |
| Oct 19, 2026 | 18.11 | 18.11 | 17.82 | 18.08 | -0.07 | -0.39% | 3,331 |
| Oct 16, 2026 | 18.00 | 18.20 | 17.97 | 18.15 | -0.08 | -0.44% | 19,368 |
| Oct 15, 2026 | 17.73 | 18.32 | 17.73 | 18.23 | +0.45 | +2.53% | 30,871 |
| Oct 14, 2026 | 17.56 | 18.35 | 17.37 | 17.78 | -0.09 | -0.50% | 42,840 |
| Oct 13, 2026 | 17.26 | 17.88 | 17.26 | 17.87 | +0.71 | +4.14% | 8,890 |
| Oct 12, 2026 | 17.15 | 17.26 | 17.15 | 17.16 | -0.17 | -0.98% | 3,304 |
| Oct 9, 2026 | 17.35 | 17.35 | 17.15 | 17.33 | -0.02 | -0.12% | 5,605 |
| Oct 8, 2026 | 17.24 | 17.55 | 17.08 | 17.35 | -0.20 | -1.14% | 16,536 |
| Oct 7, 2026 | 17.95 | 17.95 | 17.30 | 17.55 | -0.03 | -0.17% | 2,460 |
| Oct 6, 2026 | 17.25 | 17.89 | 17.25 | 17.58 | +0.31 | +1.80% | 18,829 |
| Oct 5, 2026 | 17.93 | 17.93 | 17.00 | 17.27 | +0.12 | +0.70% | 6,053 |
| Oct 2, 2026 | 17.24 | 17.82 | 17.14 | 17.15 | -1.93 | -10.12% | 22,381 |
31 days, newest first. Daily bars as drawn on the DHCNL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.