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

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

4.435 -0.015 (-0.34%)
Streaming Delayed Price Updated: 11:19 AM EDT, Sep 15, 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 (%)
Sep 12, 2025 4.480 4.560 4.355 4.450 697,673 -0.08(-1.77%)
Sep 11, 2025 4.330 4.530 4.330 4.530 855,910 +0.17(+3.90%)
Sep 10, 2025 4.240 4.370 4.200 4.360 858,129 +0.08(+1.87%)
Sep 09, 2025 4.280 4.350 4.245 4.280 1,359,205 -0.01(-0.23%)
Sep 08, 2025 4.120 4.330 4.055 4.290 1,629,965 +0.17(+4.13%)
Sep 05, 2025 3.940 4.130 3.820 4.120 1,203,650 +0.23(+5.91%)
Sep 04, 2025 3.770 3.930 3.665 3.890 670,130 +0.15(+4.01%)
Sep 03, 2025 3.640 3.850 3.640 3.740 435,653 -0.03(-0.80%)
Sep 02, 2025 3.740 3.905 3.740 3.770 718,332 -0.04(-1.05%)
Aug 29, 2025 3.790 3.830 3.730 3.810 381,538 +0.04(+1.06%)
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 3.674 3.699 1,062,519 -0.05(-1.33%)
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.