DHC - DIVERSIFIED HEALTHCARE TRUST
7.14
-0.230 -3.221%
Share volume: 863,164
Last Updated: 04-21-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$7.37
-0.23
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $7.39 | $7.39 | $7.48 | $7.48 | $7.11 | $7.11 | $7.14 | $7.14 | 863,164 | $863,164.00 |
| 04-20-2026 | $7.34 | $7.34 | $7.46 | $7.46 | $7.33 | $7.33 | $7.37 | $7.37 | 730,622 | $730,622.00 |
| 04-17-2026 | $7.25 | $7.25 | $7.49 | $7.49 | $7.20 | $7.20 | $7.39 | $7.39 | 1,382,656 | $1,382,656.00 |
| 04-16-2026 | $7.41 | $7.41 | $7.50 | $7.50 | $7.16 | $7.16 | $7.16 | $7.16 | 1,444,553 | $1,444,553.00 |
| 04-15-2026 | $7.21 | $7.21 | $7.45 | $7.45 | $7.10 | $7.10 | $7.45 | $7.45 | 971,421 | $971,421.00 |
| 04-14-2026 | $7.10 | $7.10 | $7.36 | $7.36 | $7.10 | $7.10 | $7.31 | $7.31 | 1,254,359 | $1,254,359.00 |
| 04-13-2026 | $7.10 | $7.10 | $7.15 | $7.15 | $6.96 | $6.96 | $7.14 | $7.14 | 1,425,373 | $1,425,373.00 |
| 04-10-2026 | $7.30 | $7.30 | $7.38 | $7.38 | $6.98 | $6.98 | $7.13 | $7.13 | 1,283,940 | $1,283,940.00 |
| 04-09-2026 | $7.01 | $7.01 | $7.36 | $7.36 | $7.00 | $7.00 | $7.29 | $7.29 | 1,752,637 | $1,752,637.00 |
| 04-08-2026 | $7.10 | $7.10 | $7.19 | $7.19 | $6.92 | $6.92 | $7.03 | $7.03 | 3,045,215 | $3,045,215.00 |