Diversified Healthcare Trust (DHCNI) Stock Chart & Stock Price History

$14.03

+0.04 (+0.29%)

(As of 07/26/2024 ET)

Stock Analysis Chart Competitors Dividend Financials SEC Filings Short Interest Trends

Diversified Healthcare Trust Stock Price Performance

5 Day Performance: +0.07%
1 Month Performance: +7.94%
3 Month Performance: +8.35%
6 Month Performance: -4.20%
Year-To-Date Performance: -6.36%
1 Year Performance: +8.77%

Receive DHCNI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Diversified Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits

625,000% Gain

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here

DHCNI Stock Chart for Saturday, July, 27, 2024

Diversified Healthcare Trust Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/25/2024	$13.96	$13.99 +0.21%	$14.19	$13.91	22,363 shs	$0.00
07/24/2024	$14.09	$13.96 -0.92%	$14.07	$13.73	5,737 shs	$0.00
07/23/2024	$14.17	$14.09 -0.56%	$14.19	$14.05	19,519 shs	$0.00
07/22/2024	$14.13	$14.17 +0.28%	$14.28	$13.86	15,128 shs	$0.00
07/19/2024	$14.21	$14.13 -0.56%	$14.20	$13.95	5,554 shs	$0.00
07/18/2024	$14.03	$14.21 +1.32%	$14.21	$13.82	12,949 shs	$0.00
Get the Latest News and Ratings for DHCNI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Diversified Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter.
07/17/2024	$13.94	$14.03 +0.61%	$14.04	$13.62	12,982 shs	$0.00
07/16/2024	$13.93	$13.94 +0.07%	$14.12	$13.77	24,385 shs	$0.00
07/15/2024	$14.08	$13.93 -1.07%	$14.00	$13.60	17,259 shs	$0.00
07/12/2024	$14.26	$14.08 -1.25%	$14.42	$13.86	35,056 shs	$0.00
07/11/2024	$13.99	$14.26 +1.93%	$14.55	$14.10	27,157 shs	$0.00
07/10/2024	$13.87	$13.99 +0.87%	$14.04	$13.75	4,840 shs	$0.00
07/09/2024	$13.96	$13.87 -0.64%	$14.01	$13.80	5,246 shs	$0.00
07/08/2024	$14.41	$13.96 -3.12%	$14.30	$13.75	27,813 shs	$0.00
07/05/2024	$14.00	$14.32 +2.29%	$14.51	$13.82	32,688 shs	$0.00
07/04/2024	$14.00	$14.00	$14.00	$13.62	25,735 shs	$0.00
07/03/2024	$13.73	$14.00 +1.97%	$14.00	$13.62	25,735 shs	$0.00
07/02/2024	$13.18	$13.73 +4.17%	$13.75	$13.25	27,406 shs	$0.00
07/01/2024	$12.69	$13.18 +3.86%	$13.20	$12.80	45,728 shs	$0.00
06/28/2024	$13.19	$12.69 -3.79%	$13.33	$12.51	338,061 shs	$0.00
06/27/2024	$13.10	$13.19 +0.69%	$13.75	$12.86	89,590 shs	$0.00
06/26/2024	$14.07	$13.10 -6.89%	$14.10	$12.98	122,423 shs	$0.00
06/25/2024	$14.31	$14.07 -1.68%	$14.31	$14.05	8,524 shs	$0.00
06/24/2024	$14.30	$14.31 +0.07%	$14.36	$13.80	9,096 shs	$0.00
06/21/2024	$14.25	$14.30 +0.35%	$14.64	$14.25	17,714 shs	$0.00
06/20/2024	$14.34	$14.25 -0.63%	$14.52	$14.12	3,668 shs	$0.00
06/19/2024	$14.35	$14.34 -0.07%	$14.35	$14.07	17,578 shs	$0.00
06/18/2024	$14.25	$14.35 +0.70%	$14.35	$14.07	17,578 shs	$0.00
06/17/2024	$14.15	$14.25 +0.71%	$14.29	$14.15	4,403 shs	$0.00
06/14/2024	$14.25	$14.17 -0.56%	$14.40	$14.03	5,420 shs	$0.00
06/13/2024	$14.55	$14.25 -2.06%	$14.85	$14.25	8,280 shs	$0.00
06/12/2024	$13.98	$14.55 +4.08%	$14.55	$14.10	11,566 shs	$0.00
06/11/2024	$14.29	$13.98 -2.17%	$14.30	$13.02	9,586 shs	$0.00
06/10/2024	$14.23	$14.29 +0.42%	$14.29	$13.66	10,479 shs	$0.00
06/07/2024	$14.12	$14.23 +0.78%	$14.29	$13.52	7,223 shs	$0.00
06/06/2024	$14.25	$14.12 -0.91%	$14.16	$13.72	15,276 shs	$0.00
06/05/2024	$14.22	$14.25 +0.21%	$14.29	$14.20	15,023 shs	$0.00
06/04/2024	$14.17	$14.22 +0.35%	$14.29	$14.10	9,558 shs	$0.00
06/03/2024	$14.30	$14.17 -0.91%	$14.18	$13.57	7,701 shs	$0.00
05/31/2024	$13.41	$14.30 +6.64%	$14.30	$13.90	22,652 shs	$0.00
Nvidia insiders dumping shares (Ad) All the signs show the AI market is about to reverse. And unless you know what’s really going on in this sector, you could be wiped out. Inside this new expose, you'll discover exactly how the AI crisis will unfold... how you can prepare for it before it's too late... and how you can potentially profit from it, too. Click here to read the new expose, The Big AI Die-Up while you still can. To see Porter Stansberry's new AI prediction go here now.
05/30/2024	$13.10	$13.41 +2.37%	$13.50	$13.07	12,887 shs	$0.00
05/29/2024	$13.07	$13.10 +0.23%	$13.21	$12.74	13,219 shs	$0.00
05/28/2024	$12.95	$13.07 +0.93%	$13.07	$12.82	13,478 shs	$0.00
05/27/2024	$12.95	$12.95	$12.96	$12.60	3,900 shs	$0.00
05/24/2024	$12.74	$12.95 +1.65%	$12.96	$12.60	3,996 shs	$0.00
05/23/2024	$12.84	$12.74 -0.78%	$12.93	$12.37	24,572 shs	$0.00
05/22/2024	$12.95	$12.84 -0.85%	$12.98	$12.81	7,324 shs	$0.00
05/21/2024	$13.10	$12.95 -1.15%	$13.16	$12.86	12,997 shs	$0.00
05/20/2024	$12.99	$13.10 +0.85%	$13.16	$12.84	11,282 shs	$0.00
05/17/2024	$13.15	$12.99 -1.22%	$13.38	$12.76	11,014 shs	$0.00
05/16/2024	$13.24	$13.15 -0.68%	$13.40	$13.00	8,263 shs	$0.00
05/15/2024	$13.00	$13.24 +1.85%	$13.45	$13.01	19,515 shs	$0.00
05/14/2024	$13.11	$13.00 -0.84%	$13.12	$12.81	15,603 shs	$0.00
05/13/2024	$13.02	$13.11 +0.69%	$13.34	$12.91	9,822 shs	$0.00
05/10/2024	$13.02	$13.02	$13.04	$12.81	12,785 shs	$0.00
05/09/2024	$13.04	$13.02 -0.15%	$13.04	$12.90	15,317 shs	$0.00
05/08/2024	$13.15	$13.04 -0.84%	$13.44	$12.75	20,607 shs	$0.00
05/07/2024	$13.52	$13.15 -2.74%	$13.55	$12.90	21,700 shs	$0.00
05/06/2024	$13.37	$13.52 +1.12%	$13.55	$12.87	14,453 shs	$0.00
05/03/2024	$12.98	$13.37 +3.00%	$13.37	$13.00	7,934 shs	$0.00
05/02/2024	$12.85	$12.98 +1.01%	$13.26	$12.90	20,561 shs	$0.00
05/01/2024	$12.60	$12.85 +1.98%	$14.08	$12.75	75,919 shs	$0.00
04/30/2024	$13.78	$12.60 -8.56%	$13.74	$12.50	85,318 shs	$0.00
04/29/2024	$13.05	$13.78 +5.59%	$13.78	$13.10	8,350 shs	$0.00
04/26/2024	$13.20	$13.05 -1.14%	$13.40	$13.01	12,911 shs	$0.00
04/25/2024	$13.28	$13.20 -0.60%	$13.44	$13.14	8,221 shs	$0.00