Diversified Healthcare Trust (DHCNL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0943 | -0.617146596859 | 15.28 | 15.37 | 15 | 17359 | 15.11175673 | CS |
| 4 | -0.2893 | -1.86946688207 | 15.475 | 15.475 | 14.3 | 16633 | 15.09157875 | CS |
| 12 | 0.7257 | 5.01867219917 | 14.46 | 15.5 | 13.8 | 13054 | 14.95143841 | CS |
| 26 | -0.8043 | -5.03001876173 | 15.99 | 16.38 | 13.73 | 12908 | 15.23196552 | CS |
| 52 | 0.3857 | 2.60608108108 | 14.8 | 16.9199 | 12.41 | 17350 | 15.30220044 | CS |
| 156 | -9.9043 | -39.4750896772 | 25.09 | 25.6725 | 10.19 | 25134 | 15.79986168 | CS |
| 260 | -11.8043 | -43.7358280845 | 26.99 | 27.94 | 5.07 | 26267 | 17.77705573 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 15.1852 | 0.02 | 0.10 | 15.15 | 15.22 | 15.07 | 17887 |
| 1721255700 | 15.17 | 0.12 | 0.80 | 15.15 | 15.17 | 15.13 | 5143 |
| 1721169300 | 15.0501 | 0.04 | 0.27 | 15.06 | 15.25 | 15.045 | 15332 |
| 1721082900 | 15.01 | -0.14 | -0.92 | 15.2 | 15.28 | 15 | 18001 |
| 1720823700 | 15.15 | -0.06 | -0.36 | 15.28 | 15.37 | 15.09 | 30432 |
| 1720737300 | 15.205 | 0.32 | 2.12 | 15.15 | 15.385 | 15.15 | 27408 |
| 1720650900 | 14.89 | 0.02 | 0.13 | 15.04 | 15.04 | 14.72 | 1110 |
| 1720564500 | 14.87 | -0.26 | -1.72 | 15.08 | 15.08 | 14.71 | 7520 |
| 1720478100 | 15.13 | -0.3 | -1.94 | 15.43 | 15.43 | 15.09 | 11880 |
| 1720218900 | 15.43 | 0.13 | 0.85 | 15.295 | 15.44 | 15.2001 | 30455 |
| 1720040640 | 15.3 | 0.1 | 0.66 | 15.2 | 15.3 | 15.152 | 18457 |
| 1719959700 | 15.2 | 0.32 | 2.12 | 14.89 | 15.2 | 14.87 | 15243 |
| 1719873300 | 14.885 | 0.22 | 1.47 | 14.67 | 15.13 | 14.67 | 13100 |
| 1719614100 | 14.67 | -0.12 | -0.78 | 14.75 | 14.82 | 14.3 | 14725 |
| 1719527700 | 14.785 | 0.03 | 0.17 | 14.74 | 14.92 | 14.38 | 22671 |
| 1719441300 | 14.76 | -0.46 | -3.02 | 15.2 | 15.35 | 14.76 | 22857 |
| 1719354900 | 15.22 | -0.25 | -1.62 | 15.4 | 15.4 | 15.22 | 5742 |
| 1719268500 | 15.47 | 0.41 | 2.72 | 15.07 | 15.47 | 15.07 | 11404 |
| 1719009300 | 15.06 | -0.21 | -1.38 | 15.475 | 15.475 | 15.06 | 26669 |
| 1718922900 | 15.27 | -0.1 | -0.65 | 15.36 | 15.36 | 15.2114 | 14562 |
| 1718750100 | 15.37 | 0.19 | 1.25 | 15.17 | 15.43 | 15.17 | 43785 |
| 1718663700 | 15.18 | -0.02 | -0.13 | 15.2 | 15.315 | 15.1701 | 5294 |
| 1718404500 | 15.2 | -0.07 | -0.46 | 15.13 | 15.234 | 15 | 16939 |
| 1718318100 | 15.27 | -0.18 | -1.17 | 15.34 | 15.49 | 15.22 | 16413 |
| 1718231700 | 15.45 | 0.13 | 0.85 | 15.32 | 15.5 | 15.32 | 7550 |
| 1718145300 | 15.32 | -0.08 | -0.52 | 15.38 | 15.38 | 15.1648 | 3178 |
| 1718058900 | 15.4 | 0 | 0.00 | 15.3 | 15.43 | 15.1327 | 12587 |
| 1717799700 | 15.4 | 0.25 | 1.65 | 15.125 | 15.4 | 15.1001 | 10979 |
| 1717713300 | 15.15 | -0.04 | -0.26 | 15.24 | 15.24 | 15.1 | 18683 |
| 1717626900 | 15.19 | -0.01 | -0.07 | 15.2 | 15.25 | 15.0901 | 14063 |
| 1717540500 | 15.2 | 0.15 | 1.00 | 15.1 | 15.26 | 14.95 | 26388 |
| 1717454100 | 15.05 | 0.03 | 0.20 | 15.1 | 15.17 | 14.6801 | 21148 |
| 1717194900 | 15.02 | 0.6 | 4.16 | 14.61 | 15.1 | 14.5 | 17251 |
| 1717108500 | 14.42 | 0.3 | 2.12 | 14.08 | 14.635 | 14.08 | 9633 |
| 1717022100 | 14.12 | 0.09 | 0.64 | 13.94 | 14.12 | 13.8 | 10251 |
| 1716935700 | 14.03 | 0.04 | 0.29 | 13.99 | 14.24 | 13.928 | 19816 |
| 1716590100 | 13.99 | 0.15 | 1.08 | 13.82 | 14.155 | 13.82 | 10103 |
| 1716503700 | 13.84 | -0.56 | -3.89 | 14.55 | 14.6 | 13.84 | 12908 |
| 1716417300 | 14.4 | -0.36 | -2.44 | 14.78 | 14.845 | 14.4 | 5121 |
| 1716330900 | 14.76 | -0.1 | -0.67 | 14.76 | 14.76 | 14.62 | 1777 |
| 1716244500 | 14.86 | 0.21 | 1.43 | 14.3601 | 14.92 | 14.3601 | 8714 |
| 1715985300 | 14.65 | -0.13 | -0.88 | 14.97 | 14.97 | 14.42 | 9142 |
| 1715898900 | 14.78 | -0.09 | -0.61 | 14.95 | 15.0487 | 14.4845 | 5552 |
| 1715812500 | 14.87 | 0.19 | 1.29 | 14.71 | 15.28 | 14.4862 | 16666 |
| 1715726100 | 14.68 | 0.2 | 1.38 | 14.37 | 14.88 | 14.2 | 11851 |
| 1715639700 | 14.48 | -0.03 | -0.21 | 14.5 | 14.5 | 14.3 | 7440 |
| 1715380500 | 14.51 | 0.2 | 1.40 | 14.31 | 14.51 | 14.29 | 2097 |
| 1715294100 | 14.31 | -0.09 | -0.63 | 14.4 | 14.48 | 14.21 | 3832 |
| 1715207700 | 14.4 | -0.05 | -0.35 | 14.48 | 14.48 | 14.1163 | 11797 |
| 1715121300 | 14.45 | -0.11 | -0.76 | 14.71 | 14.71 | 14.44 | 2906 |
| 1715034900 | 14.56 | 0 | 0.00 | 14.55 | 14.695 | 14.33 | 5538 |
| 1714775700 | 14.56 | 0.16 | 1.11 | 14.43 | 14.8 | 14.4 | 8180 |
| 1714689300 | 14.4 | -0.23 | -1.57 | 14.57 | 14.57 | 14.21 | 8020 |
| 1714602900 | 14.6301 | 0.42 | 2.96 | 14.28 | 14.77 | 14.2 | 6965 |
| 1714516500 | 14.21 | -0.33 | -2.27 | 14.59 | 14.95 | 14.07 | 13985 |
| 1714430100 | 14.54 | 0.48 | 3.41 | 14.15 | 14.67 | 14.15 | 2764 |
| 1714170900 | 14.06 | -0.39 | -2.70 | 14.46 | 14.6 | 14.06 | 4158 |
| 1714084500 | 14.45 | -0.22 | -1.50 | 14.84 | 14.84 | 14.44 | 1548 |
| 1713998100 | 14.6698 | -0.06 | -0.37 | 14.96 | 14.96 | 14.61 | 4839 |
| 1713911700 | 14.725 | 0.46 | 3.19 | 14.32 | 15 | 14.32 | 12417 |
| 1713825300 | 14.27 | 0.13 | 0.92 | 14.18 | 14.6575 | 13.8 | 24584 |
| 1713566100 | 14.14 | -0.25 | -1.74 | 14.59 | 14.7394 | 14.1 | 24640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
