ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.850 +0.120 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 4.730 4.870 4.700 4.850 662,568 +0.12(+2.54%)
Dec 30, 2025 4.730 4.775 4.685 4.730 412,637 +0.00(+0.00%)
Dec 29, 2025 4.800 4.820 4.620 4.730 835,425 -0.07(-1.46%)
Dec 26, 2025 4.870 4.910 4.790 4.800 322,866 -0.09(-1.84%)
Dec 24, 2025 5.010 5.015 4.850 4.890 342,309 -0.12(-2.40%)
Dec 23, 2025 4.940 5.040 4.855 5.010 1,168,432 +0.07(+1.42%)
Dec 22, 2025 5.140 5.140 4.930 4.940 779,922 -0.20(-3.89%)
Dec 19, 2025 5.080 5.155 5.033 5.140 2,850,249 +0.08(+1.58%)
Dec 18, 2025 5.000 5.085 4.990 5.060 1,275,073 +0.09(+1.81%)
Dec 17, 2025 4.920 5.040 4.850 4.970 1,100,219 +0.15(+3.11%)
Dec 16, 2025 4.920 4.955 4.820 4.820 717,216 -0.09(-1.83%)
Dec 15, 2025 4.780 5.000 4.720 4.910 1,217,707 +0.22(+4.69%)
Dec 12, 2025 4.710 4.801 4.655 4.690 726,503 +0.01(+0.21%)
Dec 11, 2025 4.940 4.960 4.650 4.680 694,746 -0.26(-5.26%)
Dec 10, 2025 4.900 4.970 4.878 4.940 1,400,135 +0.06(+1.23%)
Dec 09, 2025 4.780 4.990 4.760 4.880 1,962,721 +0.12(+2.52%)
Dec 08, 2025 4.780 4.815 4.735 4.760 546,694 -0.01(-0.21%)
Dec 05, 2025 4.770 4.795 4.730 4.770 571,141 -0.01(-0.21%)
Dec 04, 2025 4.780 4.820 4.740 4.780 453,882 -0.03(-0.62%)
Dec 03, 2025 4.800 4.855 4.765 4.810 669,306 +0.05(+1.05%)
Dec 02, 2025 4.870 4.870 4.755 4.760 554,232 -0.07(-1.45%)
Dec 01, 2025 4.790 4.860 4.680 4.830 978,675 +0.00(+0.00%)
Nov 28, 2025 4.880 4.880 4.790 4.830 269,716 -0.04(-0.82%)
Nov 26, 2025 4.720 4.880 4.720 4.870 907,657 +0.13(+2.74%)
Nov 25, 2025 4.660 4.760 4.630 4.740 1,002,345 +0.12(+2.60%)
Nov 24, 2025 4.620 4.670 4.505 4.620 988,004 +0.00(+0.00%)
Nov 21, 2025 4.430 4.718 4.340 4.620 1,485,467 +0.17(+3.82%)
Nov 20, 2025 4.550 4.600 4.390 4.450 555,896 -0.06(-1.33%)
Nov 19, 2025 4.560 4.600 4.405 4.510 735,927 -0.07(-1.53%)
Nov 18, 2025 4.580 4.645 4.510 4.580 899,195 -0.03(-0.65%)
Nov 17, 2025 4.630 4.730 4.575 4.610 628,358 -0.02(-0.43%)
Nov 14, 2025 4.760 4.933 4.550 4.630 713,725 -0.14(-2.94%)
Nov 13, 2025 4.570 4.985 4.490 4.770 2,380,074 +0.20(+4.38%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.