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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	4.480	4.560	4.355	4.450	697,673	-0.08(-1.77%)
Sep 11, 2025	4.330	4.530	4.330	4.530	855,910	+0.17(+3.90%)
Sep 10, 2025	4.240	4.370	4.200	4.360	858,129	+0.08(+1.87%)
Sep 09, 2025	4.280	4.350	4.245	4.280	1,359,205	-0.01(-0.23%)
Sep 08, 2025	4.120	4.330	4.055	4.290	1,629,965	+0.17(+4.13%)
Sep 05, 2025	3.940	4.130	3.820	4.120	1,203,650	+0.23(+5.91%)
Sep 04, 2025	3.770	3.930	3.665	3.890	670,130	+0.15(+4.01%)
Sep 03, 2025	3.640	3.850	3.640	3.740	435,653	-0.03(-0.80%)
Sep 02, 2025	3.740	3.905	3.740	3.770	718,332	-0.04(-1.05%)
Aug 29, 2025	3.790	3.830	3.730	3.810	381,538	+0.04(+1.06%)
Aug 28, 2025	3.810	3.810	3.650	3.770	514,544	-0.03(-0.79%)
Aug 27, 2025	3.730	3.810	3.704	3.800	496,313	+0.04(+1.06%)
Aug 26, 2025	3.720	3.815	3.715	3.760	805,813	+0.05(+1.35%)
Aug 25, 2025	3.790	3.805	3.675	3.710	378,065	-0.09(-2.37%)
Aug 22, 2025	3.600	3.900	3.594	3.800	1,456,760	+0.24(+6.74%)
Aug 21, 2025	3.550	3.570	3.460	3.560	296,793	+0.00(+0.00%)
Aug 20, 2025	3.430	3.590	3.430	3.560	473,329	+0.07(+2.01%)
Aug 19, 2025	3.380	3.495	3.380	3.490	321,546	+0.09(+2.65%)
Aug 18, 2025	3.380	3.440	3.370	3.400	483,078	+0.03(+0.89%)
Aug 15, 2025	3.500	3.500	3.370	3.370	512,414	-0.11(-3.16%)
Aug 14, 2025	3.580	3.580	3.465	3.480	491,617	-0.16(-4.40%)
Aug 13, 2025	3.660	3.680	3.580	3.640	761,422	+0.00(+0.00%)
Aug 12, 2025	3.410	3.715	3.355	3.640	1,042,915	+0.27(+8.01%)
Aug 11, 2025	3.360	3.410	3.350	3.370	478,066	+0.01(+0.30%)
Aug 08, 2025	3.400	3.425	3.290	3.360	640,429	-0.03(-0.88%)
Aug 07, 2025	3.390	3.440	3.350	3.390	463,869	+0.02(+0.59%)
Aug 06, 2025	3.450	3.450	3.360	3.370	452,489	-0.06(-1.75%)
Aug 05, 2025	3.370	3.450	3.235	3.430	768,500	+0.02(+0.59%)
Aug 04, 2025	3.260	3.420	3.240	3.410	793,496	+0.14(+4.28%)
Aug 01, 2025	3.250	3.300	3.180	3.270	908,071	+0.00(+0.00%)
Jul 31, 2025	3.260	3.280	3.210	3.270	749,739	-0.02(-0.61%)
Jul 30, 2025	3.410	3.425	3.220	3.290	924,191	-0.12(-3.52%)
Jul 29, 2025	3.390	3.430	3.345	3.410	1,046,847	+0.04(+1.19%)
Jul 28, 2025	3.410	3.455	3.360	3.370	1,002,946	-0.05(-1.46%)
Jul 25, 2025	3.510	3.525	3.395	3.420	1,149,983	-0.04(-1.16%)
Jul 24, 2025	3.490	3.509	3.454	3.460	706,449	-0.07(-1.98%)
Jul 23, 2025	3.530	3.540	3.441	3.530	1,684,216	+0.00(+0.00%)
Jul 22, 2025	3.440	3.545	3.420	3.530	879,598	+0.11(+3.22%)
Jul 21, 2025	3.470	3.540	3.390	3.420	656,651	-0.04(-1.16%)
Jul 18, 2025	3.630	3.630	3.385	3.460	1,228,092	-0.13(-3.61%)
Jul 17, 2025	3.679	3.749	3.560	3.590	1,672,654	-0.11(-2.96%)
Jul 16, 2025	3.769	3.814	3.679	3.699	943,959	-0.07(-1.85%)
Jul 15, 2025	3.889	3.889	3.729	3.769	993,820	-0.11(-2.83%)
Jul 14, 2025	3.699	3.889	3.586	3.879	1,547,414	+0.17(+4.57%)
Jul 11, 2025	3.739	3.759	3.625	3.709	1,129,936	-0.08(-2.11%)
Jul 10, 2025	3.600	3.819	3.600	3.789	1,764,400	+0.14(+3.83%)
Jul 09, 2025	3.570	3.664	3.530	3.649	1,173,216	+0.10(+2.81%)
Jul 08, 2025	3.530	3.605	3.485	3.550	1,456,787	+0.01(+0.28%)
Jul 07, 2025	3.719	3.729	3.525	3.540	696,914	-0.20(-5.33%)
Jul 03, 2025	3.699	3.779	3.679	3.739	523,247	+0.04(+1.08%)
Jul 02, 2025	3.739	3.779	3.674	3.699	1,062,519	-0.05(-1.33%)