New Zealand markets closed

Diversified Healthcare Trust (DHC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4300+0.0500 (+2.10%)
At close: 04:00PM EDT
2.4300 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.40002.46002.40002.43002.4300460,600
25 Apr 20242.34002.40002.34002.38002.3800710,400
24 Apr 20242.38002.44002.35002.41002.4100655,900
23 Apr 20242.43002.52002.40002.41002.4100517,000
22 Apr 20242.41002.44002.37002.43002.4300660,800
19 Apr 20242.34002.42002.32002.41002.4100743,100
19 Apr 20240.01 Dividend
18 Apr 20242.35002.47002.34002.36002.3500744,200
17 Apr 20242.37002.42002.34002.35002.3400535,600
16 Apr 20242.52002.52002.36002.36002.3500621,600
15 Apr 20242.52002.55002.47002.54002.5292752,400
12 Apr 20242.61002.62002.51002.53002.5193518,500
11 Apr 20242.59002.67002.52002.61002.5989727,200
10 Apr 20242.64002.64002.51002.59002.5790970,100
09 Apr 20242.74002.81002.69002.74002.7284511,600
08 Apr 20242.58002.71002.58002.71002.6985676,600
05 Apr 20242.48002.64002.48002.59002.5790657,100
04 Apr 20242.47002.64002.46002.52002.50931,071,400
03 Apr 20242.27002.43002.26002.43002.4197754,000
02 Apr 20242.34002.35002.25002.30002.2903903,300
01 Apr 20242.50002.50002.34002.35002.3400672,200
28 Mar 20242.40002.46002.39002.46002.44961,042,900
27 Mar 20242.36002.45002.33002.41002.39981,798,000
26 Mar 20242.46002.48002.34002.35002.3400807,900
25 Mar 20242.58002.62002.43002.43002.4197729,400
22 Mar 20242.65002.69002.59002.59002.57901,345,500
21 Mar 20242.54002.63002.50002.62002.60891,866,600
20 Mar 20242.32002.52002.31002.49002.47941,317,000
19 Mar 20242.38002.42002.31002.35002.34001,609,300
18 Mar 20242.46002.53002.39002.42002.40971,233,100
15 Mar 20242.50002.59002.43002.45002.43967,543,200
14 Mar 20242.55002.57002.45002.53002.51931,381,900
13 Mar 20242.65002.68002.58002.59002.57901,117,200
12 Mar 20242.67002.71002.60002.65002.63881,359,100
11 Mar 20242.81002.81002.66002.71002.6985961,000
08 Mar 20242.83002.87002.73002.79002.77821,985,800
07 Mar 20242.82002.83002.73002.75002.73831,709,400
06 Mar 20243.03003.03002.75002.80002.78811,247,300
05 Mar 20243.05003.08002.95002.99002.97731,004,000
04 Mar 20243.21003.25003.07003.09003.07691,122,800
01 Mar 20243.28003.28003.17003.22003.20641,349,300
29 Feb 20243.48003.55003.22003.28003.26611,870,500
28 Feb 20243.25003.44003.14003.34003.32581,573,200
27 Feb 20243.01003.42002.94003.21003.19641,965,600
26 Feb 20242.95003.05002.93003.00002.98731,390,800
23 Feb 20242.92003.01002.88002.96002.94751,161,100
22 Feb 20242.98003.04002.91002.94002.9275913,600
21 Feb 20243.00003.06002.93003.01002.9972833,400
20 Feb 20242.89003.02002.88003.01002.9972850,100
16 Feb 20243.10003.11002.96002.96002.9475860,600
15 Feb 20242.83003.11002.81003.11003.09681,351,900
14 Feb 20242.69002.80002.66002.79002.7782841,900
13 Feb 20242.67002.71002.55002.61002.59891,157,900
12 Feb 20242.73002.87002.72002.83002.8180718,900
09 Feb 20242.64002.76002.63002.70002.6886668,500
08 Feb 20242.58002.66002.58002.63002.6189555,800
07 Feb 20242.64002.64002.49002.58002.56911,432,300
06 Feb 20242.63002.67002.59002.60002.5890773,400
05 Feb 20242.70002.71002.64002.66002.6487642,400
02 Feb 20242.85002.88002.75002.75002.7383863,000
01 Feb 20242.87002.94002.85002.91002.8977730,200
31 Jan 20243.05003.05002.85002.87002.85781,107,400
30 Jan 20243.04003.07002.99003.05003.0371580,700
29 Jan 20242.95003.09002.92003.07003.0570562,000
26 Jan 20242.93002.98002.92002.94002.9275458,700
25 Jan 20242.90002.95002.84002.90002.88771,068,900
24 Jan 20242.99002.99002.82002.85002.8379879,300
23 Jan 20242.96003.05002.89002.91002.8977760,400
22 Jan 20242.88003.00002.86002.90002.8877632,800
19 Jan 20242.82002.90002.66002.88002.86781,077,400
19 Jan 20240.01 Dividend
18 Jan 20243.01003.07002.76002.80002.7782984,400
17 Jan 20242.91003.02002.88003.01002.98658,406,300
16 Jan 20242.97003.12002.96003.00002.97661,355,300
12 Jan 20243.02003.11002.99003.02002.9965971,100
11 Jan 20242.99002.99002.81002.95002.92701,235,700
10 Jan 20243.04003.07002.98003.04003.0163885,500
09 Jan 20243.16003.22003.04003.05003.0262868,800
08 Jan 20243.27003.27003.17003.19003.1651619,700
05 Jan 20243.29003.42003.25003.29003.26441,449,200
04 Jan 20243.51003.52003.34003.35003.32391,334,400
03 Jan 20243.61003.63003.43003.48003.45291,191,700
02 Jan 20243.71003.72003.51003.59003.56201,266,300
29 Dec 20233.80003.80003.68003.74003.7109854,500
28 Dec 20233.83003.85003.71003.78003.75051,287,600
27 Dec 20233.75003.96003.73003.80003.77041,937,300
26 Dec 20233.60003.80003.55003.75003.72081,080,100
22 Dec 20233.61003.78003.50003.58003.55211,235,500
21 Dec 20233.47003.59003.39003.56003.53231,377,700
20 Dec 20233.48003.72003.35003.44003.41322,267,300
19 Dec 20233.30003.52003.17003.48003.45292,788,500
18 Dec 20232.92003.29002.78003.23003.20482,430,700
15 Dec 20233.04003.13002.64002.97002.946911,131,300
14 Dec 20232.67003.07002.67003.06003.03622,671,700
13 Dec 20232.39002.64002.31002.63002.60952,752,100
12 Dec 20232.45002.45002.31002.39002.3714972,100
11 Dec 20232.45002.50002.40002.44002.4210788,100
08 Dec 20232.54002.56002.42002.48002.46072,090,700
07 Dec 20232.58002.63002.50002.55002.53011,205,900
06 Dec 20232.63002.76002.53002.55002.53011,076,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...