Diversified Healthcare Tr... (DHCNL)
NASDAQ: DHCNL
· Real-Time Price · USD
17.98
-0.03 (-0.17%)
At close: Oct 06, 2025, 12:55 PM
DHCNL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.01 | 18.50 | 18.01 | 18.01 | 18.01 | -0.88% | 3,317 |
| Oct 2, 2025 | 18.24 | 18.28 | 17.91 | 18.17 | 18.17 | -0.60% | 18,419 |
| Oct 1, 2025 | 17.70 | 18.28 | 17.54 | 18.28 | 18.28 | 3.75% | 9,239 |
| Sep 30, 2025 | 17.46 | 17.72 | 17.28 | 17.62 | 17.62 | 2.74% | 25,172 |
| Sep 29, 2025 | 18.24 | 18.24 | 17.06 | 17.15 | 17.15 | -5.41% | 15,723 |
| Sep 26, 2025 | 18.20 | 18.32 | 18.01 | 18.13 | 18.13 | 0.83% | 1,223 |
| Sep 25, 2025 | 18.02 | 18.02 | 17.86 | 17.98 | 17.98 | -0.61% | 3,639 |
| Sep 24, 2025 | 18.93 | 18.97 | 17.99 | 18.09 | 18.09 | -2.43% | 21,631 |
| Sep 23, 2025 | 18.62 | 18.66 | 18.50 | 18.54 | 18.54 | -0.86% | 3,859 |
| Sep 22, 2025 | 18.84 | 19.00 | 18.66 | 18.70 | 18.70 | -1.11% | 5,048 |
| Sep 19, 2025 | 19.20 | 19.20 | 18.80 | 18.91 | 18.91 | -2.32% | 10,103 |
| Sep 18, 2025 | 19.01 | 19.40 | 19.00 | 19.36 | 19.36 | 2.00% | 4,603 |
| Sep 17, 2025 | 19.09 | 19.13 | 18.90 | 18.98 | 18.98 | -0.32% | 15,967 |
| Sep 16, 2025 | 18.74 | 19.30 | 18.66 | 19.04 | 19.04 | 1.22% | 11,737 |
| Sep 15, 2025 | 19.11 | 19.29 | 18.52 | 18.81 | 18.81 | -2.49% | 14,167 |
| Sep 12, 2025 | 19.38 | 19.45 | 18.28 | 19.29 | 19.29 | -1.13% | 20,761 |
| Sep 11, 2025 | 18.59 | 19.51 | 18.59 | 19.51 | 19.51 | 5.12% | 11,931 |
| Sep 10, 2025 | 18.19 | 18.56 | 18.19 | 18.56 | 18.56 | 0.32% | 8,613 |
| Sep 9, 2025 | 18.43 | 18.50 | 18.43 | 18.50 | 18.50 | 0.16% | 7,553 |
| Sep 8, 2025 | 18.20 | 18.47 | 18.20 | 18.47 | 18.47 | 1.48% | 21,217 |
Page 1 of 121