NasdaqGS - Delayed Quote
USD
Diversified Healthcare Trust (DHC)
7.55
-0.19
(-2.45%)
At close: November 3 at 4:00:01 PM EST
7.55
0.00
(0.00%)
After hours: November 3 at 6:31:46 PM EST
Trade DHC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
7.09
7.74
7.08
7.55
7.55
3,552,600
Nov 2, 2026
7.80
7.83
7.62
7.74
7.74
1,496,000
Oct 30, 2026
8.00
8.02
7.68
7.78
7.78
1,646,200
Oct 29, 2026
7.91
8.00
7.79
7.97
7.97
1,630,100
Oct 28, 2026
7.79
7.84
7.55
7.80
7.80
2,846,800
Oct 27, 2026
7.78
7.79
7.65
7.76
7.76
1,406,300
Oct 26, 2026
7.83
7.91
7.76
7.79
7.79
854,100
Oct 23, 2026
7.93
8.01
7.73
7.86
7.86
1,421,500
Oct 22, 2026
7.74
7.91
7.65
7.87
7.87
1,718,600
Oct 21, 2026
7.78
7.80
7.64
7.69
7.69
1,439,600
Oct 20, 2026
7.41
7.74
7.36
7.72
7.72
998,100
Oct 19, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
7.57
7.59
7.33
7.37
7.37
1,370,500
Oct 16, 2026
7.63
7.71
7.55
7.59
7.58
1,202,900
Oct 15, 2026
7.57
7.63
7.50
7.61
7.60
1,042,700
Oct 14, 2026
7.58
7.67
7.44
7.47
7.46
2,098,600
Oct 13, 2026
7.72
7.72
7.55
7.62
7.61
2,544,800
Oct 12, 2026
7.47
7.69
7.43
7.62
7.61
1,599,600
Oct 9, 2026
7.58
7.78
7.45
7.50
7.49
1,745,300
Oct 8, 2026
7.48
7.64
7.39
7.55
7.54
2,935,900
Oct 7, 2026
7.55
7.62
7.50
7.52
7.51
3,003,900
Oct 6, 2026
7.59
7.67
7.45
7.58
7.57
1,830,800
Oct 5, 2026
7.71
7.75
7.50
7.54
7.53
1,641,800
Oct 2, 2026
7.86
7.95
7.69
7.73
7.72
1,910,100
Oct 1, 2026
7.82
7.90
7.51
7.74
7.73
2,401,200
Sep 30, 2026
7.93
7.94
7.77
7.85
7.84
2,480,600
Sep 29, 2026
7.95
8.07
7.91
7.93
7.92
1,865,900
Sep 28, 2026
8.06
8.12
7.91
7.96
7.95
1,538,400
Sep 25, 2026
8.18
8.18
7.97
8.13
8.12
1,767,000
Sep 24, 2026
8.12
8.26
8.00
8.12
8.11
2,291,500
Sep 23, 2026
8.10
8.23
7.95
8.13
8.12
2,082,100
Sep 22, 2026
8.07
8.28
8.06
8.17
8.16
2,396,300
Sep 21, 2026
8.05
8.19
8.00
8.12
8.11
2,076,100
Sep 18, 2026
8.05
8.06
7.79
8.01
8.00
4,773,500
Sep 17, 2026
8.05
8.18
8.03
8.13
8.12
2,327,000
Sep 16, 2026
7.92
8.03
7.77
7.94
7.93
2,111,800
Sep 15, 2026
7.65
7.83
7.60
7.82
7.81
1,921,500
Sep 14, 2026
7.53
7.70
7.46
7.68
7.67
1,605,400
Sep 11, 2026
7.61
7.65
7.46
7.50
7.49
1,532,700
Sep 10, 2026
7.49
7.60
7.47
7.54
7.53
2,225,700
Sep 9, 2026
7.51
7.55
7.43
7.51
7.50
2,077,300
Sep 8, 2026
7.47
7.71
7.44
7.60
7.59
2,767,700
Sep 4, 2026
7.60
7.75
7.42
7.51
7.50
1,012,500
Sep 3, 2026
7.68
7.86
7.60
7.67
7.66
674,200
Sep 2, 2026
7.67
7.80
7.55
7.65
7.64
1,191,800
Sep 1, 2026
7.52
7.77
7.52
7.63
7.62
1,243,300
Aug 31, 2026
7.55
7.63
7.50
7.57
7.56
1,497,400
Aug 28, 2026
7.88
7.93
7.63
7.65
7.64
1,260,400
Aug 27, 2026
8.02
8.12
7.78
7.85
7.84
1,017,100
Aug 26, 2026
8.08
8.12
7.94
8.04
8.03
1,137,900
Aug 25, 2026
8.02
8.10
7.98
8.08
8.07
872,100
Aug 24, 2026
8.03
8.15
7.93
8.00
7.99
1,029,600
Aug 21, 2026
8.18
8.26
7.89
8.02
8.01
964,700
Aug 20, 2026
7.98
8.11
7.94
8.07
8.06
1,130,400
Aug 19, 2026
8.07
8.29
8.06
8.10
8.09
1,029,200
Aug 18, 2026
8.30
8.36
7.97
7.98
7.97
1,207,900
Aug 17, 2026
8.00
8.49
8.00
8.29
8.28
1,351,300
Aug 14, 2026
8.38
8.50
8.33
8.38
8.37
1,116,800
Aug 13, 2026
8.43
8.56
8.33
8.37
8.36
1,823,900
Aug 12, 2026
8.28
8.43
8.25
8.33
8.32
1,918,200
Aug 11, 2026
8.46
8.48
8.09
8.16
8.15
3,319,900
Aug 10, 2026
8.73
8.76
8.29
8.41
8.40
3,014,900
Aug 7, 2026
8.75
8.98
8.71
8.82
8.81
1,549,800
Aug 6, 2026
9.15
9.24
8.71
8.72
8.71
2,337,800
Aug 5, 2026
8.86
9.33
8.73
9.16
9.15
3,443,600
Aug 4, 2026
8.70
9.06
8.31
8.80
8.79
4,581,900
Aug 3, 2026
9.37
9.37
8.72
8.81
8.80
2,323,900
Jul 31, 2026
8.91
9.01
8.75
8.90
8.89
1,170,000
Jul 30, 2026
9.04
9.13
8.87
8.97
8.96
1,281,300
Jul 29, 2026
9.18
9.28
8.87
8.89
8.88
1,212,700
Jul 28, 2026
9.46
9.48
9.08
9.23
9.22
1,553,000
Jul 27, 2026
9.37
9.42
9.25
9.41
9.40
1,146,700
Jul 24, 2026
9.32
9.44
9.24
9.34
9.33
875,500
Jul 23, 2026
9.17
9.37
9.17
9.24
9.23
1,093,700
Jul 22, 2026
9.60
9.66
9.20
9.28
9.27
1,239,800
Jul 21, 2026
9.19
9.64
9.17
9.64
9.63
2,094,400
Jul 20, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
9.16
9.29
8.96
9.10
9.09
1,446,900
Jul 17, 2026
9.21
9.32
9.12
9.16
9.14
1,402,800
Jul 16, 2026
8.94
9.26
8.91
9.22
9.20
1,336,000
Jul 15, 2026
8.93
8.98
8.77
8.93
8.91
1,093,400
Jul 14, 2026
8.87
8.99
8.77
8.91
8.89
1,374,600
Jul 13, 2026
8.76
8.97
8.70
8.75
8.73
816,400
Jul 10, 2026
9.01
9.09
8.67
8.76
8.74
930,300
Jul 9, 2026
9.15
9.22
8.98
9.06
9.04
1,063,700
Jul 8, 2026
9.19
9.28
8.92
9.03
9.01
1,571,900
Jul 7, 2026
9.17
9.32
9.11
9.20
9.18
1,503,500
Jul 6, 2026
9.21
9.37
9.03
9.08
9.06
931,600
Jul 2, 2026
9.26
9.44
9.11
9.23
9.21
1,268,200
Jul 1, 2026
9.35
9.47
9.19
9.24
9.22
1,232,000
Jun 30, 2026
9.65
9.66
9.28
9.30
9.28
2,175,500
Jun 29, 2026
9.46
9.62
9.36
9.61
9.59
2,059,600
Jun 26, 2026
9.41
9.63
9.32
9.49
9.47
5,361,900
Jun 25, 2026
9.27
9.44
9.21
9.43
9.41
1,559,800
Jun 24, 2026
9.12
9.48
9.11
9.36
9.34
1,891,300
Jun 23, 2026
8.81
9.26
8.78
9.14
9.12
1,841,700
Jun 22, 2026
8.92
9.10
8.77
8.94
8.92
1,770,600
Jun 18, 2026
8.76
9.07
8.27
8.86
8.84
3,369,000
Jun 17, 2026
8.80
8.91
8.46
8.59
8.57
1,671,700
Jun 16, 2026
8.88
8.94
8.67
8.79
8.77
1,760,200
Jun 15, 2026
9.09
9.09
8.76
8.83
8.81
1,870,400
Jun 12, 2026
8.86
9.04
8.77
9.03
9.01
1,443,700
Jun 11, 2026
8.97
8.98
8.79
8.80
8.78
1,639,200
Jun 10, 2026
8.80
8.99
8.60
8.87
8.85
1,758,000
Jun 9, 2026
8.35
8.81
8.35
8.79
8.77
4,042,400
Jun 8, 2026
8.60
8.61
8.10
8.30
8.28
2,609,900
Jun 5, 2026
8.44
8.78
8.44
8.53
8.51
1,901,600
Jun 4, 2026
8.65
8.78
8.55
8.60
8.58
1,864,300
Jun 3, 2026
8.49
8.61
8.38
8.54
8.52
1,706,400
Jun 2, 2026
8.42
8.69
8.35
8.50
8.48
2,651,200
Jun 1, 2026
8.22
8.49
8.13
8.21
8.19
1,596,800
May 29, 2026
8.54
8.58
8.20
8.32
8.30
3,760,300
May 28, 2026
8.90
8.95
8.61
8.61
8.59
1,148,600
May 27, 2026
8.83
8.87
8.63
8.82
8.80
2,210,200
May 26, 2026
8.81
8.91
8.62
8.82
8.80
1,666,800
May 22, 2026
8.95
8.95
8.73
8.75
8.73
1,007,600
May 21, 2026
9.14
9.14
8.84
8.90
8.88
1,070,200
May 20, 2026
8.70
9.14
8.64
9.13
9.11
2,805,800
May 19, 2026
8.51
8.59
8.42
8.58
8.56
1,476,100
May 18, 2026
8.40
8.62
8.37
8.58
8.56
1,128,400
May 15, 2026
8.53
8.58
8.29
8.36
8.34
1,165,100
May 14, 2026
8.79
8.83
8.54
8.64
8.62
1,257,200
May 13, 2026
8.34
8.74
8.29
8.73
8.71
1,696,200
May 12, 2026
8.36
8.46
8.21
8.36
8.34
1,329,800
May 11, 2026
8.48
8.59
8.39
8.42
8.40
1,356,600
May 8, 2026
8.10
8.48
7.90
8.45
8.43
1,372,400
May 7, 2026
8.30
8.39
8.08
8.09
8.07
1,737,200
May 6, 2026
8.25
8.41
8.07
8.29
8.27
2,045,500
May 5, 2026
7.74
8.20
7.71
8.17
8.15
2,296,200
May 4, 2026
7.79
7.96
7.67
7.76
7.74
2,263,600
May 1, 2026
7.58
7.88
7.49
7.84
7.82
2,227,400
Apr 30, 2026
7.63
7.75
7.52
7.54
7.52
1,661,500
Apr 29, 2026
7.64
7.74
7.47
7.57
7.55
1,213,700
Apr 28, 2026
7.59
7.75
7.54
7.71
7.69
1,662,800
Apr 27, 2026
7.59
7.77
7.51
7.52
7.50
1,976,400
Apr 24, 2026
7.07
7.46
7.01
7.46
7.44
1,012,800
Apr 23, 2026
6.97
7.13
6.92
7.10
7.08
686,000
Apr 22, 2026
7.17
7.27
6.95
6.95
6.93
858,300
Apr 21, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
7.39
7.48
7.11
7.14
7.12
863,400
Apr 20, 2026
7.34
7.46
7.33
7.37
7.34
730,600
Apr 17, 2026
7.25
7.49
7.20
7.39
7.36
1,382,500
Apr 16, 2026
7.41
7.50
7.16
7.16
7.13
1,444,400
Apr 15, 2026
7.21
7.45
7.10
7.45
7.42
971,300
Apr 14, 2026
7.10
7.36
7.10
7.31
7.28
1,254,300
Apr 13, 2026
7.10
7.15
6.96
7.14
7.11
1,425,400
Apr 10, 2026
7.30
7.38
6.98
7.13
7.10
1,283,900
Apr 9, 2026
7.01
7.36
7.00
7.29
7.26
1,752,500
Apr 8, 2026
7.10
7.19
6.92
7.03
7.00
3,045,200
Apr 7, 2026
6.98
7.07
6.77
6.94
6.91
1,633,800
Apr 6, 2026
6.92
7.02
6.82
6.99
6.96
1,034,200
Apr 2, 2026
6.67
7.02
6.62
6.92
6.89
1,219,300
Apr 1, 2026
6.71
6.88
6.61
6.78
6.75
1,250,300
Mar 31, 2026
6.72
6.86
6.63
6.64
6.62
1,793,200
Mar 30, 2026
6.82
6.85
6.56
6.62
6.60
1,461,900
Mar 27, 2026
6.84
6.94
6.69
6.72
6.69
871,200
Mar 26, 2026
6.81
6.90
6.72
6.87
6.84
974,300
Mar 25, 2026
6.78
7.00
6.72
6.86
6.83
1,442,600
Mar 24, 2026
6.64
6.72
6.46
6.71
6.68
1,168,600
Mar 23, 2026
6.72
7.01
6.66
6.70
6.67
1,929,400
Mar 20, 2026
7.12
7.21
6.71
6.71
6.68
11,611,600
Mar 19, 2026
7.03
7.25
7.00
7.15
7.12
1,370,600
Mar 18, 2026
7.24
7.29
7.09
7.13
7.10
1,713,600
Mar 17, 2026
7.36
7.55
7.23
7.25
7.22
2,240,800
Mar 16, 2026
7.30
7.48
7.25
7.30
7.27
1,650,900
Mar 13, 2026
7.46
7.58
7.08
7.23
7.20
2,855,900
Mar 12, 2026
7.31
7.66
7.31
7.42
7.39
4,454,300
Mar 11, 2026
7.22
7.52
7.13
7.50
7.47
1,739,700
Mar 10, 2026
7.19
7.46
7.10
7.29
7.26
1,883,900
Mar 9, 2026
6.81
7.38
6.81
7.27
7.24
1,677,000
Mar 6, 2026
7.15
7.17
6.75
6.93
6.90
1,425,300
Mar 5, 2026
7.41
7.57
7.10
7.25
7.22
3,054,800
Mar 4, 2026
7.28
7.61
7.21
7.55
7.52
2,334,100
Mar 3, 2026
7.03
7.52
6.95
7.26
7.23
3,168,900
Mar 2, 2026
6.66
7.27
6.53
7.24
7.21
2,619,900
Feb 27, 2026
6.74
6.85
6.52
6.76
6.73
2,448,000
Feb 26, 2026
6.38
6.85
6.37
6.81
6.78
2,911,900
Feb 25, 2026
5.97
6.40
5.97
6.39
6.37
1,207,100
Feb 24, 2026
6.10
6.23
5.66
6.10
6.08
2,109,000
Feb 23, 2026
6.22
6.34
6.12
6.15
6.13
2,011,600
Feb 20, 2026
6.39
6.42
6.21
6.24
6.22
921,300
Feb 19, 2026
6.65
6.70
6.32
6.36
6.34
1,220,300
Feb 18, 2026
6.68
6.85
6.56
6.65
6.62
3,974,800
Feb 17, 2026
6.52
6.76
6.36
6.69
6.66
3,148,300
Feb 13, 2026
6.35
6.61
6.29
6.55
6.53
4,133,100
Feb 12, 2026
6.39
6.39
6.21
6.30
6.28
1,081,700
Feb 11, 2026
6.52
6.54
6.28
6.29
6.27
979,700
Feb 10, 2026
6.35
6.54
6.32
6.42
6.40
1,242,000
Feb 9, 2026
6.42
6.50
6.27
6.32
6.30
1,991,300
Feb 6, 2026
6.25
6.39
6.15
6.37
6.35
1,810,100
Feb 5, 2026
6.00
6.25
5.89
6.20
6.18
2,708,300
Feb 4, 2026
5.93
6.01
5.83
6.01
5.99
2,420,700
Feb 3, 2026
5.86
5.92
5.83
5.88
5.86
912,400
Feb 2, 2026
5.82
6.00
5.75
5.84
5.82
1,281,500
Jan 30, 2026
5.79
5.85
5.69
5.81
5.79
1,113,200
Jan 29, 2026
5.57
5.87
5.57
5.87
5.85
1,327,500
Jan 28, 2026
5.64
5.64
5.55
5.56
5.54
725,500
Jan 27, 2026
5.65
5.66
5.52
5.63
5.61
3,377,900
Jan 26, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 26, 2026
5.66
5.68
5.61
5.62
5.60
826,000
Jan 23, 2026
5.71
5.78
5.52
5.66
5.63
829,600
Jan 22, 2026
6.06
6.06
5.68
5.73
5.70
2,288,500
Jan 21, 2026
5.90
6.05
5.84
6.01
5.98
2,396,100
Jan 20, 2026
5.93
5.93
5.66
5.90
5.87
3,854,700
Jan 16, 2026
5.52
6.04
5.51
5.92
5.89
4,907,000
Jan 15, 2026
5.34
5.53
5.34
5.50
5.47
1,159,800
Jan 14, 2026
5.38
5.39
5.29
5.35
5.32
733,400
Jan 13, 2026
5.45
5.46
5.37
5.37
5.34
709,000
Jan 12, 2026
5.37
5.45
5.34
5.43
5.40
1,200,100
Jan 9, 2026
5.38
5.46
5.37
5.40
5.37
1,504,000
Jan 8, 2026
5.31
5.42
5.30
5.40
5.37
1,066,000
Jan 7, 2026
5.22
5.37
5.21
5.32
5.29
1,626,400
Jan 6, 2026
5.16
5.25
5.05
5.24
5.21
1,113,500
Jan 5, 2026
5.01
5.23
4.98
5.18
5.15
4,607,900
Jan 2, 2026
4.86
5.03
4.83
4.98
4.95
934,000
Dec 31, 2025
4.73
4.87
4.70
4.85
4.82
662,600
Dec 30, 2025
4.73
4.78
4.69
4.73
4.70
412,600
Dec 29, 2025
4.80
4.82
4.62
4.73
4.70
835,400
Dec 26, 2025
4.87
4.91
4.79
4.80
4.77
322,900
Dec 24, 2025
5.01
5.02
4.85
4.89
4.86
342,300
Dec 23, 2025
4.94
5.04
4.86
5.01
4.98
1,168,400
Dec 22, 2025
5.14
5.14
4.93
4.94
4.91
779,900
Dec 19, 2025
5.08
5.16
5.03
5.14
5.11
2,850,200
Dec 18, 2025
5.00
5.09
4.99
5.06
5.03
1,275,100
Dec 17, 2025
4.92
5.04
4.85
4.97
4.94
1,101,300
Dec 16, 2025
4.92
4.96
4.82
4.82
4.79
717,200
Dec 15, 2025
4.78
5.00
4.72
4.91
4.88
1,217,700
Dec 12, 2025
4.71
4.80
4.66
4.69
4.66
726,500
Dec 11, 2025
4.94
4.96
4.65
4.68
4.65
694,700
Dec 10, 2025
4.90
4.97
4.88
4.94
4.91
1,400,100
Dec 9, 2025
4.78
4.99
4.76
4.88
4.85
1,962,700
Dec 8, 2025
4.78
4.82
4.74
4.76
4.73
546,700
Dec 5, 2025
4.77
4.80
4.73
4.77
4.74
571,100
Dec 4, 2025
4.78
4.82
4.74
4.78
4.75
453,900
Dec 3, 2025
4.80
4.86
4.77
4.81
4.78
669,300
Dec 2, 2025
4.87
4.87
4.76
4.76
4.73
554,200
Dec 1, 2025
4.79
4.86
4.68
4.83
4.80
978,700
Nov 28, 2025
4.88
4.88
4.79
4.83
4.80
269,700
Nov 26, 2025
4.72
4.88
4.72
4.87
4.84
907,600
Nov 25, 2025
4.66
4.76
4.63
4.74
4.71
1,002,300
Nov 24, 2025
4.62
4.67
4.51
4.62
4.59
988,000
Nov 21, 2025
4.43
4.72
4.34
4.62
4.59
1,485,500
Nov 20, 2025
4.55
4.60
4.39
4.45
4.43
555,800
Nov 19, 2025
4.56
4.60
4.41
4.51
4.49
735,900
Nov 18, 2025
4.58
4.65
4.51
4.58
4.55
899,200
Nov 17, 2025
4.63
4.73
4.58
4.61
4.58
628,400
Nov 14, 2025
4.76
4.93
4.55
4.63
4.60
713,700
Nov 13, 2025
4.57
4.99
4.49
4.77
4.74
2,380,100
Nov 12, 2025
4.55
4.60
4.55
4.57
4.54
835,400
Nov 11, 2025
4.53
4.62
4.45
4.57
4.54
463,900
Nov 10, 2025
4.48
4.54
4.45
4.50
4.48
1,078,600
Nov 7, 2025
4.45
4.57
4.30
4.47
4.45
808,400
Nov 6, 2025
4.23
4.47
4.23
4.45
4.43
781,600
Nov 5, 2025
4.22
4.31
4.15
4.26
4.24
924,900
Nov 4, 2025
4.17
4.26
3.92
4.21
4.19
2,806,700
