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

Historical Prices For Diversified Healthcare Trust - Common Shares of Beneficial Interest (DHC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	2.24	2.29	2.22	2.26	669,815	2.26
4/29/2025	2.31	2.35	2.26	2.29	514,033	2.29
4/28/2025	2.26	2.34	2.25	2.32	620,389	2.32
4/25/2025	2.25	2.28	2.20	2.27	520,676	2.27
4/24/2025	2.26	2.30	2.23	2.28	439,397	2.28
4/23/2025	2.36	2.39	2.24	2.26	838,890	2.26
4/22/2025	2.27	2.28	2.15	2.26	654,954	2.26
4/21/2025	2.21	2.29	2.16	2.23	920,091	2.22
4/17/2025	2.19	2.26	2.11	2.25	674,439	2.24
4/16/2025	2.12	2.20	2.09	2.13	697,051	2.12
4/15/2025	2.07	2.15	2.06	2.12	680,353	2.11
4/14/2025	2.09	2.09	2.02	2.07	1,267,382	2.06
4/11/2025	2.20	2.20	2.00	2.07	913,615	2.06
4/10/2025	2.26	2.29	2.09	2.11	917,898	2.10
4/09/2025	2.07	2.38	2.04	2.34	1,002,232	2.33
4/08/2025	2.34	2.34	2.08	2.12	845,787	2.11
4/07/2025	2.22	2.43	2.14	2.26	1,248,874	2.25
4/04/2025	2.30	2.38	2.21	2.28	1,025,999	2.27
4/03/2025	2.39	2.46	2.30	2.31	620,944	2.30
4/02/2025	2.45	2.52	2.40	2.45	409,361	2.44
4/01/2025	2.40	2.57	2.37	2.47	877,670	2.46
3/31/2025	2.40	2.48	2.35	2.40	910,715	2.39
3/28/2025	2.50	2.50	2.44	2.47	571,507	2.46
3/27/2025	2.44	2.49	2.39	2.47	455,624	2.46
3/26/2025	2.40	2.45	2.39	2.43	496,981	2.42
3/25/2025	2.46	2.46	2.35	2.42	885,039	2.41
3/24/2025	2.49	2.60	2.45	2.46	1,122,634	2.45
3/21/2025	2.65	2.66	2.45	2.45	3,577,243	2.44
3/20/2025	2.70	2.75	2.67	2.68	482,452	2.67
3/19/2025	2.63	2.73	2.61	2.72	521,790	2.71
3/18/2025	2.67	2.70	2.60	2.65	707,558	2.64
3/17/2025	2.64	2.71	2.63	2.68	653,577	2.67
3/14/2025	2.58	2.66	2.51	2.64	755,588	2.63
3/13/2025	2.54	2.60	2.48	2.57	688,404	2.56
3/12/2025	2.54	2.60	2.48	2.56	559,439	2.55
3/11/2025	2.53	2.58	2.47	2.50	746,779	2.49
3/10/2025	2.63	2.75	2.51	2.52	664,235	2.51
3/07/2025	2.62	2.73	2.60	2.68	609,241	2.67
3/06/2025	2.58	2.63	2.47	2.62	804,114	2.61
3/05/2025	2.60	2.67	2.54	2.63	622,502	2.62
3/04/2025	2.91	2.91	2.56	2.63	799,043	2.62
3/03/2025	2.83	2.98	2.71	2.75	826,583	2.74
2/28/2025	2.79	2.90	2.78	2.83	1,698,463	2.82
2/27/2025	2.62	2.77	2.62	2.75	795,492	2.74
2/26/2025	2.47	2.71	2.31	2.66	1,159,473	2.65
2/25/2025	2.42	2.51	2.37	2.45	934,295	2.44
2/24/2025	2.48	2.50	2.41	2.41	491,903	2.40
2/21/2025	2.66	2.66	2.44	2.48	1,136,959	2.47
2/20/2025	2.66	2.71	2.62	2.62	1,182,966	2.61
2/19/2025	2.75	2.75	2.66	2.69	714,975	2.68
2/18/2025	2.72	2.78	2.60	2.76	2,985,028	2.75
2/14/2025	2.79	2.82	2.69	2.70	905,142	2.69
2/13/2025	2.69	2.77	2.65	2.76	632,871	2.75
2/12/2025	2.62	2.74	2.58	2.64	1,204,087	2.63
2/11/2025	2.61	2.69	2.61	2.63	1,161,374	2.62
2/10/2025	2.63	2.69	2.55	2.64	955,221	2.63
2/07/2025	2.70	2.78	2.53	2.63	3,229,040	2.62
2/06/2025	2.64	2.77	2.58	2.71	1,449,530	2.70
2/05/2025	2.66	2.71	2.59	2.64	470,836	2.63
2/04/2025	2.58	2.67	2.49	2.63	1,135,651	2.62
2/03/2025	2.45	2.55	2.39	2.51	815,027	2.50