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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.30	2.38	2.21	2.28	581,668	2.28
4/03/2025	2.39	2.46	2.30	2.31	620,944	2.31
4/02/2025	2.45	2.52	2.40	2.45	409,361	2.45
4/01/2025	2.40	2.57	2.37	2.47	877,670	2.47
3/31/2025	2.40	2.48	2.35	2.40	910,715	2.40
3/28/2025	2.50	2.50	2.44	2.47	571,507	2.47
3/27/2025	2.44	2.49	2.39	2.47	455,624	2.47
3/26/2025	2.40	2.45	2.39	2.43	496,981	2.43
3/25/2025	2.46	2.46	2.35	2.42	885,039	2.42
3/24/2025	2.49	2.60	2.45	2.46	1,122,634	2.46
3/21/2025	2.65	2.66	2.45	2.45	3,577,243	2.45
3/20/2025	2.70	2.75	2.67	2.68	482,452	2.68
3/19/2025	2.63	2.73	2.61	2.72	521,790	2.72
3/18/2025	2.67	2.70	2.60	2.65	707,558	2.65
3/17/2025	2.64	2.71	2.63	2.68	653,577	2.68
3/14/2025	2.58	2.66	2.51	2.64	755,588	2.64
3/13/2025	2.54	2.60	2.48	2.57	688,404	2.57
3/12/2025	2.54	2.60	2.48	2.56	559,439	2.56
3/11/2025	2.53	2.58	2.47	2.50	746,779	2.50
3/10/2025	2.63	2.75	2.51	2.52	664,235	2.52
3/07/2025	2.62	2.73	2.60	2.68	609,241	2.68
3/06/2025	2.58	2.63	2.47	2.62	804,114	2.62
3/05/2025	2.60	2.67	2.54	2.63	622,502	2.63
3/04/2025	2.91	2.91	2.56	2.63	799,043	2.63
3/03/2025	2.83	2.98	2.71	2.75	826,583	2.75
2/28/2025	2.79	2.90	2.78	2.83	1,698,463	2.83
2/27/2025	2.62	2.77	2.62	2.75	795,492	2.75
2/26/2025	2.47	2.71	2.31	2.66	1,159,473	2.66
2/25/2025	2.42	2.51	2.37	2.45	934,295	2.45
2/24/2025	2.48	2.50	2.41	2.41	491,903	2.41
2/21/2025	2.66	2.66	2.44	2.48	1,136,959	2.48
2/20/2025	2.66	2.71	2.62	2.62	1,182,966	2.62
2/19/2025	2.75	2.75	2.66	2.69	714,975	2.69
2/18/2025	2.72	2.78	2.60	2.76	2,985,028	2.76
2/14/2025	2.79	2.82	2.69	2.70	905,142	2.70
2/13/2025	2.69	2.77	2.65	2.76	632,871	2.76
2/12/2025	2.62	2.74	2.58	2.64	1,204,087	2.64
2/11/2025	2.61	2.69	2.61	2.63	1,161,374	2.63
2/10/2025	2.63	2.69	2.55	2.64	955,221	2.64
2/07/2025	2.70	2.78	2.53	2.63	3,229,040	2.63
2/06/2025	2.64	2.77	2.58	2.71	1,449,530	2.71
2/05/2025	2.66	2.71	2.59	2.64	470,836	2.64
2/04/2025	2.58	2.67	2.49	2.63	1,135,651	2.63
2/03/2025	2.45	2.55	2.39	2.51	815,027	2.51
1/31/2025	2.42	2.54	2.40	2.48	869,808	2.48
1/30/2025	2.31	2.46	2.31	2.42	747,802	2.42
1/29/2025	2.39	2.42	2.28	2.31	960,412	2.31
1/28/2025	2.42	2.45	2.31	2.39	793,868	2.39
1/27/2025	2.18	2.50	2.17	2.46	2,949,001	2.46
1/24/2025	2.13	2.21	2.13	2.18	812,782	2.17
1/23/2025	2.08	2.13	2.07	2.12	877,619	2.11
1/22/2025	2.11	2.13	2.03	2.08	1,021,278	2.07
1/21/2025	2.05	2.14	2.05	2.12	802,401	2.11
1/17/2025	2.08	2.12	2.04	2.05	1,413,059	2.04
1/16/2025	2.06	2.10	2.02	2.08	930,516	2.07
1/15/2025	2.10	2.17	2.07	2.08	643,851	2.07
1/14/2025	2.05	2.07	2.02	2.04	529,752	2.03
1/13/2025	2.06	2.08	2.00	2.04	645,527	2.03
1/10/2025	2.09	2.14	2.04	2.08	886,432	2.07
1/08/2025	2.13	2.15	2.06	2.14	614,887	2.13
1/07/2025	2.19	2.21	2.10	2.16	1,070,346	2.15
1/06/2025	2.30	2.35	2.18	2.18	2,197,664	2.17