Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Diversified Healthcare Trust - Common Shares of Beneficial Interest (NQ:DHC)

4.935 +0.365 (+7.99%)
Streaming Delayed Price Updated: 1:19 PM EST, Nov 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 12, 2025 4.550 4.600 4.545 4.570 835,429 +0.00(+0.00%)
Nov 11, 2025 4.530 4.620 4.450 4.570 463,866 +0.07(+1.56%)
Nov 10, 2025 4.480 4.540 4.450 4.500 1,078,625 +0.03(+0.67%)
Nov 07, 2025 4.450 4.570 4.300 4.470 808,371 +0.02(+0.45%)
Nov 06, 2025 4.230 4.470 4.230 4.450 781,562 +0.20(+4.58%)
Nov 05, 2025 4.220 4.310 4.150 4.255 924,922 +0.05(+1.19%)
Nov 04, 2025 4.170 4.260 3.920 4.205 2,806,664 -0.21(-4.86%)
Nov 03, 2025 4.250 4.430 4.155 4.420 1,080,925 +0.16(+3.76%)
Oct 31, 2025 4.140 4.325 4.090 4.260 637,440 +0.10(+2.40%)
Oct 30, 2025 4.060 4.200 4.060 4.160 511,756 +0.06(+1.46%)
Oct 29, 2025 4.150 4.215 4.041 4.100 697,338 -0.07(-1.68%)
Oct 28, 2025 4.100 4.180 4.050 4.170 439,789 +0.03(+0.72%)
Oct 27, 2025 4.270 4.300 4.140 4.140 382,133 -0.15(-3.50%)
Oct 24, 2025 4.340 4.350 4.230 4.290 646,478 +0.00(+0.00%)
Oct 23, 2025 4.200 4.310 4.185 4.290 578,260 +0.09(+2.14%)
Oct 22, 2025 4.180 4.240 4.100 4.200 865,877 +0.02(+0.48%)
Oct 21, 2025 4.120 4.250 4.120 4.180 710,690 +0.02(+0.48%)
Oct 20, 2025 4.080 4.160 4.046 4.160 347,652 +0.10(+2.46%)
Oct 17, 2025 4.061 4.146 4.061 4.061 406,924 -0.03(-0.73%)
Oct 16, 2025 4.110 4.140 4.031 4.090 714,174 -0.04(-0.97%)
Oct 15, 2025 4.160 4.260 4.110 4.130 341,887 -0.02(-0.48%)
Oct 14, 2025 4.001 4.160 4.001 4.150 488,410 +0.06(+1.46%)
Oct 13, 2025 4.080 4.110 4.001 4.090 468,965 +0.05(+1.23%)
Oct 10, 2025 4.110 4.130 3.971 4.041 643,091 -0.07(-1.70%)
Oct 09, 2025 4.200 4.220 4.080 4.110 610,151 -0.13(-3.06%)
Oct 08, 2025 4.350 4.350 4.195 4.240 311,942 -0.08(-1.85%)
Oct 07, 2025 4.300 4.350 4.240 4.320 617,474 +0.01(+0.23%)
Oct 06, 2025 4.370 4.370 4.245 4.310 772,161 -0.06(-1.37%)
Oct 03, 2025 4.430 4.490 4.350 4.370 441,066 -0.01(-0.23%)
Oct 02, 2025 4.380 4.390 4.264 4.380 638,561 -0.01(-0.23%)
Oct 01, 2025 4.330 4.395 4.265 4.390 718,534 -0.01(-0.23%)
Sep 30, 2025 4.230 4.415 4.150 4.400 854,299 +0.17(+4.01%)
Sep 29, 2025 4.430 4.430 4.220 4.230 543,002 -0.17(-3.85%)
Sep 26, 2025 4.380 4.420 4.340 4.400 611,069 +0.02(+0.46%)
Sep 25, 2025 4.400 4.440 4.340 4.380 750,753 -0.03(-0.68%)
Sep 24, 2025 4.609 4.609 4.400 4.410 815,766 -0.18(-3.91%)
Sep 23, 2025 4.579 4.639 4.509 4.589 1,010,696 +0.02(+0.44%)
Sep 22, 2025 4.539 4.639 4.490 4.569 1,170,786 +0.00(+0.00%)
Sep 19, 2025 4.490 4.599 4.375 4.569 3,711,396 +0.09(+2.00%)
Sep 18, 2025 4.400 4.559 4.380 4.480 710,356 +0.08(+1.81%)
Sep 17, 2025 4.420 4.599 4.340 4.400 1,091,648 +0.04(+0.92%)
Sep 16, 2025 4.380 4.450 4.330 4.360 787,148 -0.06(-1.35%)
Sep 15, 2025 4.430 4.560 4.400 4.420 919,444 -0.02(-0.45%)
Sep 12, 2025 4.470 4.549 4.345 4.440 699,299 -0.08(-1.77%)
Sep 11, 2025 4.320 4.519 4.320 4.519 857,905 +0.17(+3.90%)
Sep 10, 2025 4.230 4.360 4.190 4.350 860,129 +0.08(+1.87%)
Sep 09, 2025 4.270 4.340 4.235 4.270 1,362,373 -0.01(-0.23%)
Sep 08, 2025 4.110 4.320 4.046 4.280 1,633,764 +0.17(+4.13%)
Sep 05, 2025 3.931 4.120 3.811 4.110 1,206,455 +0.23(+5.91%)
Sep 04, 2025 3.761 3.921 3.656 3.881 671,692 +0.15(+4.01%)
Sep 03, 2025 3.632 3.841 3.632 3.731 436,668 -0.03(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.