Skip to main content
DHC logo

Diversified Healthcare Trust

DHCNASDAQReal EstateREIT - Healthcare Facilities

$7.61Today:- (-)1Y +85.61%

As of Oct 15, 2026 close

Market cap
$1.83B
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.53%
52-week range
$3.92$9.66
Volume (live)
-
Avg. volume (3M)
2.06M

Diversified Healthcare Trust (DHC) Historical Stock Prices

Analyze Diversified Healthcare Trust (DHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Diversified Healthcare Trust (DHC) Interactive Price Chart

Interactive historical price chart showing Diversified Healthcare Trust stock price movements and trends across multiple time periods.

Loading chart...

DHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20267.577.637.507.617.611.04M
Oct 14, 20267.587.677.437.477.471.70M
Oct 13, 20267.727.727.557.627.622.54M
Oct 12, 20267.477.697.437.627.621.60M
Oct 9, 20267.587.787.457.507.501.75M
Oct 8, 20267.487.647.397.557.552.94M
Oct 7, 20267.557.627.507.527.523.00M
Oct 6, 20267.597.677.457.587.581.83M
Oct 5, 20267.717.757.507.547.541.64M
Oct 2, 20267.867.957.687.737.731.91M
Oct 1, 20267.827.907.507.747.742.41M
Sep 30, 20267.937.947.777.857.852.48M
Sep 29, 20267.958.077.917.937.931.87M
Sep 28, 20268.068.127.917.967.961.54M
Sep 25, 20268.188.187.978.138.131.77M
Sep 24, 20268.128.268.008.128.122.29M
Sep 23, 20268.108.237.958.138.132.08M
Sep 22, 20268.078.288.068.178.172.40M
Sep 21, 20268.058.198.008.128.122.08M
Sep 18, 20268.058.067.798.018.014.77M
Sep 17, 20268.058.188.038.138.132.33M
Sep 16, 20267.928.037.777.947.942.11M
Sep 15, 20267.657.837.607.827.821.92M
Sep 14, 20267.537.707.467.687.681.61M
Sep 11, 20267.617.657.467.507.501.53M
Sep 10, 20267.497.607.477.547.542.23M
Sep 9, 20267.517.557.427.517.512.08M
Sep 8, 20267.477.717.437.607.602.77M
Sep 4, 20267.607.757.427.517.511.01M
Sep 3, 20267.687.867.597.677.67674.17K
Sep 2, 20267.677.807.557.657.651.19M
Sep 1, 20267.527.767.527.637.631.24M
Aug 31, 20267.557.637.507.577.571.50M
Aug 28, 20267.887.937.637.657.651.26M
Aug 27, 20268.028.127.787.857.851.02M
Aug 26, 20268.088.127.948.048.041.14M
Aug 25, 20268.028.107.988.088.08872.15K
Aug 24, 20268.038.157.938.008.001.03M
Aug 21, 20268.188.267.898.028.02964.67K
Aug 20, 20267.988.117.948.078.071.13M
Aug 19, 20268.078.298.068.108.101.03M
Aug 18, 20268.308.367.977.987.981.21M
Aug 17, 20268.008.498.008.298.291.35M
Aug 14, 20268.388.508.328.388.381.12M
Aug 13, 20268.438.558.338.378.371.82M
Aug 12, 20268.288.438.258.338.331.92M
Aug 11, 20268.468.488.098.168.163.32M
Aug 10, 20268.738.768.298.418.413.02M
Aug 7, 20268.758.978.718.828.821.55M
Aug 6, 20269.159.248.718.728.722.34M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.