DHC - DIVERSIFIED HEALTHCARE TRUST
7.25
-0.300 -4.138%
Share volume: 3,045,038
Last Updated: 03-05-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$7.55
-0.30
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $7.41 | $7.41 | $7.57 | $7.57 | $7.10 | $7.10 | $7.25 | $7.25 | 3,045,038 | $3,045,038.00 |
| 03-04-2026 | $7.28 | $7.28 | $7.61 | $7.61 | $7.21 | $7.21 | $7.55 | $7.55 | 2,334,085 | $2,334,085.00 |
| 03-03-2026 | $7.03 | $7.03 | $7.52 | $7.52 | $6.95 | $6.95 | $7.26 | $7.26 | 3,168,937 | $3,168,937.00 |
| 03-02-2026 | $6.66 | $6.66 | $7.27 | $7.27 | $6.53 | $6.53 | $7.24 | $7.24 | 2,619,902 | $2,619,902.00 |
| 02-27-2026 | $6.74 | $6.74 | $6.85 | $6.85 | $6.52 | $6.52 | $6.76 | $6.76 | 2,448,038 | $2,448,038.00 |
| 02-26-2026 | $6.38 | $6.38 | $6.85 | $6.85 | $6.37 | $6.37 | $6.81 | $6.81 | 2,912,216 | $2,912,216.00 |
| 02-25-2026 | $5.97 | $5.97 | $6.40 | $6.40 | $5.97 | $5.97 | $6.39 | $6.39 | 1,207,146 | $1,207,146.00 |
| 02-24-2026 | $6.10 | $6.10 | $6.23 | $6.23 | $5.66 | $5.66 | $6.10 | $6.10 | 2,109,228 | $2,109,228.00 |
| 02-23-2026 | $6.22 | $6.22 | $6.34 | $6.34 | $6.12 | $6.12 | $6.15 | $6.15 | 2,012,048 | $2,012,048.00 |
| 02-20-2026 | $6.39 | $6.39 | $6.42 | $6.42 | $6.21 | $6.21 | $6.24 | $6.24 | 921,388 | $921,388.00 |