• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    5.405 +0.005 (+0.09%)
    Streaming Delayed Price Updated: 11:16 AM EST, Jan 12, 2026 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 (%)
    Jan 09, 2026 5.380 5.460 5.370 5.400 1,504,010 +0.00(+0.00%)
    Jan 08, 2026 5.310 5.415 5.295 5.400 1,066,002 +0.08(+1.50%)
    Jan 07, 2026 5.220 5.370 5.210 5.320 1,626,382 +0.08(+1.53%)
    Jan 06, 2026 5.160 5.250 5.050 5.240 1,113,543 +0.06(+1.16%)
    Jan 05, 2026 5.010 5.225 4.980 5.180 4,607,881 +0.20(+4.02%)
    Jan 02, 2026 4.860 5.025 4.830 4.980 934,010 +0.13(+2.68%)
    Dec 31, 2025 4.730 4.870 4.700 4.850 662,668 +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.
    © 2025 FinancialContent. All rights reserved.