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

7.5900
-0.0200 (-0.26%)
NASDAQ · Last Trade: Oct 18th, 10:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Diversified Healthcare Trust - Common Shares of Beneficial Interest (DHC)

DateOpenHighLowCloseVolumeAdjusted Close
10/16/20267.637.717.547.591,202,9997.58
10/15/20267.577.637.507.611,042,7237.60
10/14/20267.587.677.437.472,098,5917.46
10/13/20267.727.727.557.622,544,8197.61
10/12/20267.477.697.437.621,599,6167.61
10/09/20267.587.787.457.501,745,2927.49
10/08/20267.487.647.397.552,935,9257.54
10/07/20267.557.627.507.523,003,9347.51
10/06/20267.597.677.457.581,830,7877.57
10/05/20267.717.757.507.541,641,7727.53
10/02/20267.867.957.687.731,910,0947.72
10/01/20267.827.907.507.742,401,2507.73
9/30/20267.937.947.777.852,480,6217.84
9/29/20267.958.077.917.931,865,8847.92
9/28/20268.068.127.917.961,538,4137.95
9/25/20268.188.187.978.131,766,9878.12
9/24/20268.128.268.008.122,291,4648.11
9/23/20268.108.237.958.132,082,8298.12
9/22/20268.078.288.068.172,396,3318.16
9/21/20268.058.198.008.122,076,1148.11
9/18/20268.058.067.798.014,773,5048.00
9/17/20268.058.188.038.132,327,1838.12
9/16/20267.928.037.777.942,111,7577.93
9/15/20267.657.837.607.821,921,5037.81
9/14/20267.537.707.467.681,770,5907.67
9/11/20267.617.657.467.501,581,3457.49
9/10/20267.497.607.477.542,225,7297.53
9/09/20267.517.557.427.512,077,2867.50
9/08/20267.477.717.437.602,767,6827.59
9/04/20267.607.757.427.511,012,5507.50
9/03/20267.687.867.597.67674,1657.66
9/02/20267.677.807.557.651,191,7987.64
9/01/20267.527.767.527.631,243,2817.62
8/31/20267.557.637.507.571,497,6387.56
8/28/20267.887.937.637.651,260,3557.64
8/27/20268.028.127.787.851,017,1477.84
8/26/20268.088.127.948.041,137,9328.03
8/25/20268.028.107.988.08872,1498.07
8/24/20268.038.157.938.001,029,6297.99
8/21/20268.188.267.898.02964,6738.01
8/20/20267.988.117.948.071,130,4058.06
8/19/20268.078.298.068.101,029,1738.09
8/18/20268.308.367.977.981,207,9187.97
8/17/20268.008.498.008.291,351,2538.28
8/14/20268.388.508.328.381,117,0138.37
8/13/20268.438.558.338.371,823,8728.36
8/12/20268.288.438.258.331,935,7388.32
8/11/20268.468.468.098.163,319,8758.15
8/10/20268.738.768.298.413,015,2548.40
8/07/20268.758.978.718.821,549,8728.81
8/06/20269.159.248.718.722,337,7658.71
8/05/20268.869.328.729.163,443,6169.15
8/04/20268.709.068.318.804,581,9488.79
8/03/20269.379.378.728.812,323,8908.80
7/31/20268.919.018.748.901,169,9768.89
7/30/20269.049.138.878.971,281,2868.96
7/29/20269.189.288.878.891,212,7308.88
7/28/20269.469.489.089.231,552,9639.22
7/27/20269.379.429.259.411,146,6669.40
7/24/20269.329.449.239.34875,4689.33
7/23/20269.179.379.179.241,093,7079.23
7/22/20269.609.669.209.281,239,8089.27
7/21/20269.199.649.179.642,094,3589.63
7/20/20269.169.298.969.101,446,9219.09