Diversified Healthcare Trust (DHCNI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 14.8 | -0.09 | -0.60 | 14.64 | 14.9 | 14.5919 | 26364 |
| 1736379300 | 14.89 | -0.03 | -0.20 | 14.78 | 14.9 | 14.73 | 13857 |
| 1736292900 | 14.9194 | -0.03 | -0.20 | 14.94 | 15.09 | 14.78 | 12968 |
| 1736206500 | 14.95 | -0.05 | -0.33 | 15.05 | 15.28 | 14.87 | 19900 |
| 1735947300 | 15 | 0 | 0.00 | 15.05 | 15.06 | 14.88 | 12005 |
| 1735860900 | 15 | -0.59 | -3.78 | 15.34 | 15.46 | 14.8801 | 36573 |
| 1735688100 | 15.59 | 0.29 | 1.90 | 15.1 | 15.87 | 15.1 | 369203 |
| 1735601700 | 15.3 | 0.34 | 2.27 | 14.94 | 15.34 | 14.72 | 32130 |
| 1735342500 | 14.96 | -0.09 | -0.60 | 15 | 15.08 | 14.92 | 12490 |
| 1735256100 | 15.05 | 0.01 | 0.03 | 15.05 | 15.05 | 14.8901 | 5791 |
| 1735077840 | 15.045 | 0.11 | 0.70 | 15.02 | 15.045 | 14.93 | 13055 |
| 1734996900 | 14.94 | -0.15 | -0.96 | 15.14 | 15.14 | 14.8 | 9222 |
| 1734737700 | 15.085 | 0.22 | 1.45 | 14.99 | 15.19 | 14.99 | 39607 |
| 1734651300 | 14.87 | -0.02 | -0.13 | 14.72 | 14.9 | 14.54 | 15118 |
| 1734564900 | 14.89 | -0.31 | -2.04 | 15.22 | 15.5 | 14.6253 | 11995 |
| 1734478500 | 15.2 | 0.09 | 0.60 | 15.05 | 15.21 | 15.002 | 16894 |
| 1734392100 | 15.11 | -0.12 | -0.79 | 15.19 | 15.235 | 14.88 | 55143 |
| 1734132900 | 15.23 | -0.18 | -1.17 | 15.32 | 15.38 | 15.12 | 10679 |
| 1734046500 | 15.41 | -0.09 | -0.58 | 15.33 | 15.5 | 15.15 | 6013 |
| 1733960100 | 15.5 | -0.17 | -1.08 | 15.71 | 15.86 | 15.32 | 29340 |
| 1733873700 | 15.67 | -0.02 | -0.13 | 15.73 | 15.75 | 15.51 | 6351 |
| 1733787300 | 15.69 | 0.02 | 0.13 | 15.64 | 15.78 | 15.4701 | 77087 |
| 1733528100 | 15.67 | 0.04 | 0.25 | 15.67 | 15.8227 | 15.605 | 48025 |
| 1733441700 | 15.6302 | 0.36 | 2.36 | 15.26 | 15.7 | 15.23 | 24669 |
| 1733355300 | 15.27 | -0.03 | -0.16 | 15.3 | 15.39 | 15.1201 | 8731 |
| 1733268900 | 15.295 | 0.16 | 1.09 | 15.18 | 15.9 | 15.18 | 30625 |
| 1733182500 | 15.13 | 0.27 | 1.82 | 14.91 | 15.3 | 14.91 | 20546 |
| 1732917840 | 14.86 | -0.22 | -1.46 | 15.08 | 15.735 | 14.86 | 153624 |
| 1732750500 | 15.08 | 0.45 | 3.04 | 14.62 | 15.08 | 14.62 | 12699 |
| 1732664100 | 14.635 | -0.15 | -0.98 | 14.83 | 14.83 | 14.6 | 19825 |
| 1732577700 | 14.78 | -0.05 | -0.34 | 15.01 | 15.01 | 14.75 | 7139 |
| 1732318500 | 14.83 | 0.15 | 1.02 | 14.76 | 14.96 | 14.68 | 8842 |
| 1732232100 | 14.68 | 0.09 | 0.62 | 14.8206 | 15.05 | 14.68 | 15472 |
| 1732145700 | 14.59 | 0.01 | 0.07 | 14.51 | 14.94 | 14.51 | 12092 |
| 1732059300 | 14.58 | -0.34 | -2.28 | 14.55 | 14.94 | 14.36 | 13993 |
| 1731972900 | 14.92 | -0.36 | -2.36 | 15.26 | 15.79 | 14.92 | 19018 |
| 1731713700 | 15.28 | -0.02 | -0.13 | 15.22 | 15.54 | 15.22 | 5122 |
| 1731627300 | 15.3 | -0.32 | -2.05 | 15.62 | 15.65 | 15.28 | 8400 |
| 1731540900 | 15.62 | 0.41 | 2.70 | 15.36 | 15.62 | 15.16 | 19964 |
| 1731454500 | 15.21 | -0.34 | -2.19 | 15.52 | 15.8399 | 15.2 | 13711 |
| 1731368100 | 15.55 | -0.18 | -1.14 | 15.72 | 15.72 | 15.4 | 9520 |
| 1731108900 | 15.73 | 0.29 | 1.88 | 15.59 | 15.83 | 15.45 | 299661 |
| 1731022500 | 15.44 | 0.36 | 2.40 | 15.16 | 15.75 | 15.06 | 24220 |
| 1730936100 | 15.0779 | -0.47 | -3.04 | 15.68 | 15.68 | 15 | 19992 |
| 1730849700 | 15.55 | -0.33 | -2.06 | 15.74 | 15.855 | 15.05 | 83789 |
| 1730763300 | 15.877 | 0.07 | 0.42 | 15.64 | 16.01 | 15.64 | 30191 |
| 1730500500 | 15.81 | -0.19 | -1.19 | 15.95 | 16.3399 | 15.81 | 37266 |
| 1730414100 | 16 | 0.45 | 2.89 | 15.62 | 16.1 | 15.355 | 38223 |
| 1730327700 | 15.55 | 0.06 | 0.39 | 15.53 | 15.55 | 14.8801 | 18290 |
| 1730241300 | 15.49 | 0.24 | 1.57 | 15.25 | 15.5 | 15.1019 | 4601 |
| 1730154900 | 15.25 | -0.02 | -0.10 | 15.27 | 15.27 | 15.2138 | 29611 |
| 1729895700 | 15.265 | -0.38 | -2.40 | 15.61 | 15.64 | 15.265 | 17377 |
| 1729809300 | 15.64 | -0.35 | -2.19 | 15.86 | 16.12 | 15.56 | 13629 |
| 1729722900 | 15.9899 | -0.51 | -3.06 | 16.43 | 16.43 | 15.81 | 5641 |
| 1729636500 | 16.495 | 0.18 | 1.07 | 16.17 | 16.565 | 16.17 | 9916 |
| 1729550100 | 16.3199 | -0.27 | -1.60 | 16.51 | 16.51 | 16.28 | 10783 |
| 1729290900 | 16.585 | -0.01 | -0.03 | 16.59 | 16.59 | 16.329999 | 10242 |
| 1729204500 | 16.59 | -0.15 | -0.90 | 16.7 | 16.7 | 16.35 | 9112 |
| 1729118100 | 16.739999 | 0.05 | 0.30 | 16.7 | 17.46 | 16.7 | 48732 |
| 1729031700 | 16.69 | 0.01 | 0.06 | 16.43 | 16.73 | 16.36 | 51921 |
| 1728945300 | 16.68 | 0.08 | 0.48 | 16.54 | 16.68 | 16.469999 | 13653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
