Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Diversified Healthcare Trust - Common Shares of Beneficial Interest (NQ:DHC)

3.795 +0.025 (+0.66%)
Streaming Delayed Price Updated: 1:21 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 3.810 3.810 3.650 3.770 514,544 -0.03(-0.79%)
Aug 27, 2025 3.730 3.810 3.704 3.800 496,313 +0.04(+1.06%)
Aug 26, 2025 3.720 3.815 3.715 3.760 805,813 +0.05(+1.35%)
Aug 25, 2025 3.790 3.805 3.675 3.710 378,065 -0.09(-2.37%)
Aug 22, 2025 3.600 3.900 3.594 3.800 1,456,760 +0.24(+6.74%)
Aug 21, 2025 3.550 3.570 3.460 3.560 296,793 +0.00(+0.00%)
Aug 20, 2025 3.430 3.590 3.430 3.560 473,329 +0.07(+2.01%)
Aug 19, 2025 3.380 3.495 3.380 3.490 321,546 +0.09(+2.65%)
Aug 18, 2025 3.380 3.440 3.370 3.400 483,078 +0.03(+0.89%)
Aug 15, 2025 3.500 3.500 3.370 3.370 512,414 -0.11(-3.16%)
Aug 14, 2025 3.580 3.580 3.465 3.480 491,617 -0.16(-4.40%)
Aug 13, 2025 3.660 3.680 3.580 3.640 761,422 +0.00(+0.00%)
Aug 12, 2025 3.410 3.715 3.355 3.640 1,042,915 +0.27(+8.01%)
Aug 11, 2025 3.360 3.410 3.350 3.370 478,066 +0.01(+0.30%)
Aug 08, 2025 3.400 3.425 3.290 3.360 640,429 -0.03(-0.88%)
Aug 07, 2025 3.390 3.440 3.350 3.390 463,869 +0.02(+0.59%)
Aug 06, 2025 3.450 3.450 3.360 3.370 452,489 -0.06(-1.75%)
Aug 05, 2025 3.370 3.450 3.235 3.430 768,500 +0.02(+0.59%)
Aug 04, 2025 3.260 3.420 3.240 3.410 793,496 +0.14(+4.28%)
Aug 01, 2025 3.250 3.300 3.180 3.270 908,071 +0.00(+0.00%)
Jul 31, 2025 3.260 3.280 3.210 3.270 749,739 -0.02(-0.61%)
Jul 30, 2025 3.410 3.425 3.220 3.290 924,191 -0.12(-3.52%)
Jul 29, 2025 3.390 3.430 3.345 3.410 1,046,847 +0.04(+1.19%)
Jul 28, 2025 3.410 3.455 3.360 3.370 1,002,946 -0.05(-1.46%)
Jul 25, 2025 3.510 3.525 3.395 3.420 1,149,983 -0.04(-1.16%)
Jul 24, 2025 3.490 3.509 3.454 3.460 706,449 -0.07(-1.98%)
Jul 23, 2025 3.530 3.540 3.441 3.530 1,684,216 +0.00(+0.00%)
Jul 22, 2025 3.440 3.545 3.420 3.530 879,598 +0.11(+3.22%)
Jul 21, 2025 3.470 3.540 3.390 3.420 656,651 -0.04(-1.16%)
Jul 18, 2025 3.630 3.630 3.385 3.460 1,228,092 -0.13(-3.61%)
Jul 17, 2025 3.679 3.749 3.560 3.590 1,672,654 -0.11(-2.96%)
Jul 16, 2025 3.769 3.814 3.679 3.699 943,959 -0.07(-1.85%)
Jul 15, 2025 3.889 3.889 3.729 3.769 993,820 -0.11(-2.83%)
Jul 14, 2025 3.699 3.889 3.586 3.879 1,547,414 +0.17(+4.57%)
Jul 11, 2025 3.739 3.759 3.625 3.709 1,129,936 -0.08(-2.11%)
Jul 10, 2025 3.600 3.819 3.600 3.789 1,764,400 +0.14(+3.83%)
Jul 09, 2025 3.570 3.664 3.530 3.649 1,173,216 +0.10(+2.81%)
Jul 08, 2025 3.530 3.605 3.485 3.550 1,456,787 +0.01(+0.28%)
Jul 07, 2025 3.719 3.729 3.525 3.540 696,914 -0.20(-5.33%)
Jul 03, 2025 3.699 3.779 3.679 3.739 523,247 +0.04(+1.08%)
Jul 02, 2025 3.739 3.779 3.659 3.699 1,062,519 -0.05(-1.33%)
Jul 01, 2025 3.560 3.804 3.550 3.749 1,703,951 +0.18(+5.03%)
Jun 30, 2025 3.590 3.610 3.485 3.570 1,302,477 +0.02(+0.56%)
Jun 27, 2025 3.540 3.630 3.510 3.550 1,531,346 -0.01(-0.28%)
Jun 26, 2025 3.510 3.590 3.495 3.560 859,935 +0.05(+1.42%)
Jun 25, 2025 3.669 3.719 3.490 3.510 964,983 -0.16(-4.35%)
Jun 24, 2025 3.669 3.749 3.635 3.669 975,089 +0.00(+0.00%)
Jun 23, 2025 3.729 3.824 3.550 3.669 735,957 -0.06(-1.60%)
Jun 20, 2025 3.729 3.849 3.639 3.729 2,139,826 +0.05(+1.35%)
Jun 18, 2025 3.610 3.879 3.600 3.679 1,014,785 +0.08(+2.22%)
Jun 17, 2025 3.580 3.659 3.555 3.600 621,425 +0.02(+0.56%)
Jun 16, 2025 3.490 3.669 3.470 3.580 779,416 +0.11(+3.16%)
Jun 13, 2025 3.400 3.485 3.370 3.470 1,514,622 +0.04(+1.16%)
Jun 12, 2025 3.310 3.445 3.310 3.430 743,261 +0.07(+2.08%)
Jun 11, 2025 3.360 3.440 3.340 3.360 711,665 +0.02(+0.60%)
Jun 10, 2025 3.380 3.380 3.300 3.340 473,256 -0.04(-1.18%)
Jun 09, 2025 3.420 3.420 3.251 3.380 488,110 +0.01(+0.30%)
Jun 06, 2025 3.320 3.400 3.281 3.370 614,606 +0.10(+3.05%)
Jun 05, 2025 3.211 3.318 3.191 3.271 534,798 +0.06(+1.86%)
Jun 04, 2025 3.211 3.285 3.181 3.211 683,445 +0.00(+0.00%)
Jun 03, 2025 3.161 3.276 3.081 3.211 643,620 +0.06(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.