Diversified Healthcare Trust ( DHC) - Price History
Monthly price history for DHC (Diversified Healthcare Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $7.50 | $7.50 |
| August 2026 | $7.57 | $7.57 |
| July 2026 | $8.90 | $8.90 |
| June 2026 | $9.29 | $9.30 |
| May 2026 | $8.31 | $8.32 |
| April 2026 | $7.53 | $7.54 |
| March 2026 | $6.62 | $6.64 |
| February 2026 | $6.74 | $6.76 |
| January 2026 | $5.80 | $5.81 |
| December 2025 | $4.83 | $4.85 |
| November 2025 | $4.81 | $4.83 |
| October 2025 | $4.24 | $4.26 |
| September 2025 | $4.38 | $4.41 |
| August 2025 | $3.78 | $3.81 |
| July 2025 | $3.25 | $3.27 |
| June 2025 | $3.55 | $3.58 |
| May 2025 | $3.10 | $3.13 |
| April 2025 | $2.24 | $2.26 |
| March 2025 | $2.37 | $2.40 |
| February 2025 | $2.79 | $2.83 |
| January 2025 | $2.45 | $2.48 |
| December 2024 | $2.26 | $2.30 |
| November 2024 | $2.55 | $2.60 |
| October 2024 | $3.50 | $3.57 |
| September 2024 | $4.10 | $4.19 |
| August 2024 | $3.41 | $3.48 |
| July 2024 | $3.27 | $3.34 |
| June 2024 | $2.98 | $3.05 |
| May 2024 | $2.37 | $2.43 |
| April 2024 | $2.30 | $2.36 |
| March 2024 | $2.39 | $2.46 |
| February 2024 | $3.19 | $3.28 |
| January 2024 | $2.79 | $2.87 |
| December 2023 | $3.62 | $3.74 |
| November 2023 | $2.26 | $2.34 |
| October 2023 | $2 | $2.07 |
| September 2023 | $1.87 | $1.94 |
| August 2023 | $2.62 | $2.72 |
| July 2023 | $2.01 | $2.09 |
| June 2023 | $2.16 | $2.25 |
| May 2023 | $1.30 | $1.36 |
| April 2023 | $0.87 | $0.91 |
| March 2023 | $1.28 | $1.35 |
| February 2023 | $0.93 | $0.98 |
| January 2023 | $0.75 | $0.79 |
| December 2022 | $0.61 | $0.65 |
| November 2022 | $0.93 | $0.99 |
| October 2022 | $1.27 | $1.36 |
| September 2022 | $0.92 | $0.99 |
| August 2022 | $1.36 | $1.46 |
| July 2022 | $1.60 | $1.73 |
| June 2022 | $1.68 | $1.82 |
| May 2022 | $2.09 | $2.27 |
| April 2022 | $2.08 | $2.25 |
| March 2022 | $2.94 | $3.20 |
| February 2022 | $2.65 | $2.88 |
| January 2022 | $2.80 | $3.05 |
| December 2021 | $2.83 | $3.09 |
| November 2021 | $2.56 | $2.79 |
| October 2021 | $3.33 | $3.64 |
| September 2021 | $3.10 | $3.39 |
| August 2021 | $3.43 | $3.75 |
| July 2021 | $3.56 | $3.90 |
| June 2021 | $3.81 | $4.18 |
| May 2021 | $3.31 | $3.63 |
| April 2021 | $4.03 | $4.42 |
| March 2021 | $4.35 | $4.78 |
| February 2021 | $4.09 | $4.50 |
| January 2021 | $3.66 | $4.02 |
| December 2020 | $3.74 | $4.12 |
| November 2020 | $4 | $4.41 |
| October 2020 | $2.63 | $2.90 |
| September 2020 | $3.18 | $3.52 |
| August 2020 | $3.44 | $3.80 |
| July 2020 | $3.53 | $3.90 |
| June 2020 | $4 | $4.43 |
| May 2020 | $3.23 | $3.58 |
| April 2020 | $2.81 | $3.11 |
| March 2020 | $3.26 | $3.63 |
| February 2020 | $5.66 | $6.29 |
| January 2020 | $6.94 | $7.72 |
| December 2019 | $7.45 | $8.44 |
| November 2019 | $6.46 | $7.32 |
| October 2019 | $8.77 | $9.93 |
| September 2019 | $8.06 | $9.26 |
| August 2019 | $7.39 | $8.49 |
| July 2019 | $7.14 | $8.20 |
| June 2019 | $7.07 | $8.27 |
| May 2019 | $6.74 | $7.88 |
| April 2019 | $6.86 | $8.03 |
| March 2019 | $9.89 | $11.78 |
| February 2019 | $10.87 | $12.95 |
| January 2019 | $11.56 | $13.77 |
| December 2018 | $9.56 | $11.72 |
| November 2018 | $11.22 | $13.76 |
| October 2018 | $13.11 | $16.07 |
| September 2018 | $14 | $17.56 |
| August 2018 | $15.24 | $19.11 |
| July 2018 | $14.23 | $17.84 |
| June 2018 | $14.12 | $18.09 |
| May 2018 | $13.79 | $17.66 |
| April 2018 | $12.16 | $15.57 |
| March 2018 | $11.92 | $15.66 |
| February 2018 | $11.52 | $15.14 |
| January 2018 | $13.19 | $17.33 |
| December 2017 | $14.27 | $19.15 |
| November 2017 | $14.27 | $19.15 |
| October 2017 | $13.71 | $18.40 |
| September 2017 | $14.29 | $19.55 |
| August 2017 | $14.41 | $19.72 |
| July 2017 | $14.22 | $19.45 |
| June 2017 | $14.65 | $20.44 |
| May 2017 | $15.16 | $21.14 |
| April 2017 | $15.43 | $21.52 |
| March 2017 | $14.27 | $20.25 |
| February 2017 | $14.45 | $20.50 |
| January 2017 | $13.43 | $19.05 |
| December 2016 | $13.08 | $18.93 |
| November 2016 | $12.48 | $18.06 |
| October 2016 | $14.70 | $21.27 |
| September 2016 | $15.42 | $22.71 |
| August 2016 | $15.17 | $22.34 |
| July 2016 | $15.08 | $22.21 |
| June 2016 | $13.91 | $20.83 |
| May 2016 | $12.47 | $18.68 |
| April 2016 | $11.74 | $17.58 |
| March 2016 | $11.70 | $17.89 |
| February 2016 | $10.21 | $15.61 |
| January 2016 | $9.47 | $14.48 |
| December 2015 | $9.46 | $14.84 |
| November 2015 | $9.13 | $14.32 |
| October 2015 | $9.60 | $15.06 |
| September 2015 | $10.01 | $16.06 |
| August 2015 | $9.70 | $15.56 |
| July 2015 | $10.67 | $17.12 |
| June 2015 | $10.60 | $17.39 |
| May 2015 | $12.09 | $19.83 |
| April 2015 | $12.37 | $20.29 |
| March 2015 | $13.17 | $21.99 |
| February 2015 | $13.27 | $22.15 |
| January 2015 | $13.83 | $23.08 |
| December 2014 | $12.92 | $21.91 |
| November 2014 | $13.16 | $22.33 |
| October 2014 | $13.20 | $22.39 |
| September 2014 | $12.01 | $20.73 |
| August 2014 | $13.40 | $23.12 |
| July 2014 | $13.12 | $22.66 |
| June 2014 | $13.73 | $24.07 |
| May 2014 | $13.55 | $23.77 |
| April 2014 | $13.26 | $23.26 |
| March 2014 | $12.49 | $22.27 |
| February 2014 | $12.40 | $22.10 |
| January 2014 | $12.52 | $22.32 |
| December 2013 | $12.14 | $22.03 |
| November 2013 | $12.37 | $22.45 |
| October 2013 | $13.46 | $24.42 |
| September 2013 | $12.55 | $23.13 |
| August 2013 | $12.23 | $22.55 |
| July 2013 | $13.52 | $24.93 |
| June 2013 | $13.75 | $25.70 |
| May 2013 | $13.71 | $25.62 |
| April 2013 | $15.07 | $28.18 |
| March 2013 | $14.03 | $26.59 |
| February 2013 | $13.12 | $24.87 |
| January 2013 | $12.60 | $23.88 |
| December 2012 | $12.17 | $23.43 |
| November 2012 | $11.51 | $22.15 |
| October 2012 | $11.32 | $21.78 |
| September 2012 | $11.02 | $21.59 |
| August 2012 | $11.20 | $21.92 |
| July 2012 | $11.52 | $22.55 |
| June 2012 | $11.12 | $22.12 |
| May 2012 | $10.28 | $20.47 |
| April 2012 | $11 | $21.88 |
| March 2012 | $10.79 | $21.85 |
| February 2012 | $10.48 | $21.21 |
| January 2012 | $11.10 | $22.48 |
| December 2011 | $10.80 | $22.24 |
| November 2011 | $10.55 | $21.72 |
| October 2011 | $10.80 | $22.24 |
| September 2011 | $10.20 | $21.35 |
| August 2011 | $11.26 | $23.58 |
| July 2011 | $11.33 | $23.73 |
| June 2011 | $10.92 | $23.20 |
| May 2011 | $11.26 | $23.94 |
| April 2011 | $11.06 | $23.51 |
| March 2011 | $10.58 | $22.83 |
| February 2011 | $11.27 | $24.32 |
| January 2011 | $10.29 | $22.22 |
| December 2010 | $9.91 | $21.74 |
| November 2010 | $10.08 | $22.13 |
| October 2010 | $10.79 | $23.68 |
| September 2010 | $10.45 | $23.29 |
| August 2010 | $10.45 | $23.29 |
| July 2010 | $10.03 | $22.35 |
| June 2010 | $8.80 | $19.93 |
| May 2010 | $9.12 | $20.65 |
| April 2010 | $9.84 | $22.28 |
| March 2010 | $9.55 | $21.95 |
| February 2010 | $8.96 | $20.60 |
| January 2010 | $8.99 | $20.66 |
| December 2009 | $9.28 | $21.68 |
| November 2009 | $8.81 | $20.58 |
| October 2009 | $8.18 | $19.11 |
| September 2009 | $7.96 | $18.94 |
| August 2009 | $8.36 | $19.88 |
| July 2009 | $7.77 | $18.49 |
| June 2009 | $6.65 | $16.17 |
| May 2009 | $6.82 | $16.60 |
| April 2009 | $6.68 | $16.24 |
| March 2009 | $5.59 | $13.90 |
| February 2009 | $5.03 | $12.51 |
| January 2009 | $6.45 | $16.04 |
| December 2008 | $7 | $17.76 |
| November 2008 | $5.44 | $13.81 |
| October 2008 | $7.49 | $19 |
| September 2008 | $9.14 | $23.62 |
| August 2008 | $8.32 | $21.49 |
| July 2008 | $8.08 | $20.86 |
| June 2008 | $7.36 | $19.36 |
| May 2008 | $8.37 | $22.01 |
| April 2008 | $9.03 | $23.74 |
| March 2008 | $8.81 | $23.49 |
| February 2008 | $7.90 | $21.08 |
| January 2008 | $8.32 | $22.19 |
| December 2007 | $8.29 | $22.48 |
| November 2007 | $8.08 | $21.89 |
| October 2007 | $8.20 | $22.22 |
| September 2007 | $7.94 | $21.86 |
| August 2007 | $7.32 | $20.16 |
| July 2007 | $6.22 | $17.13 |
| June 2007 | $7.21 | $20.17 |
| May 2007 | $8.33 | $23.29 |
| April 2007 | $8.09 | $22.63 |
| March 2007 | $8.36 | $23.69 |
| February 2007 | $8.37 | $23.73 |
| January 2007 | $9.10 | $25.79 |
| December 2006 | $8.45 | $24.26 |
| November 2006 | $7.55 | $21.68 |
| October 2006 | $7.92 | $22.73 |
| September 2006 | $7.26 | $21.15 |
| August 2006 | $6.92 | $20.17 |
| July 2006 | $6.33 | $18.42 |
| June 2006 | $5.99 | $17.75 |
| May 2006 | $5.75 | $17.06 |
| April 2006 | $5.74 | $17.02 |
| March 2006 | $5.94 | $17.94 |
| February 2006 | $5.88 | $17.77 |
| January 2006 | $5.88 | $17.77 |
| December 2005 | $5.45 | $16.76 |
| November 2005 | $6.06 | $18.64 |
| October 2005 | $5.71 | $17.55 |
| September 2005 | $6.02 | $18.83 |
| August 2005 | $6.02 | $18.83 |
| July 2005 | $6.24 | $19.54 |
| June 2005 | $5.89 | $18.74 |
| May 2005 | $5.61 | $17.83 |
| April 2005 | $5.39 | $17.15 |
| March 2005 | $5.10 | $16.53 |
| February 2005 | $5.48 | $17.76 |
| January 2005 | $5.06 | $16.40 |
| December 2004 | $5.69 | $18.77 |
| November 2004 | $5.92 | $19.50 |
| October 2004 | $5.64 | $18.59 |
| September 2004 | $5.27 | $17.66 |
| August 2004 | $5.17 | $17.34 |
| July 2004 | $4.94 | $16.55 |
| June 2004 | $4.88 | $16.64 |
| May 2004 | $4.73 | $16.14 |
| April 2004 | $4.34 | $14.82 |
| March 2004 | $5.56 | $19.33 |
| February 2004 | $5.29 | $18.38 |
| January 2004 | $5.15 | $17.92 |
| December 2003 | $4.83 | $17.08 |
| November 2003 | $4.54 | $16.05 |
| October 2003 | $4.18 | $14.76 |
| September 2003 | $3.96 | $14.28 |
| August 2003 | $3.82 | $13.77 |
| July 2003 | $3.81 | $13.73 |
| June 2003 | $3.65 | $13.44 |
| May 2003 | $3.58 | $13.21 |
| April 2003 | $3.36 | $12.37 |
| March 2003 | $3.03 | $11.45 |
| February 2003 | $3.03 | $11.44 |
| January 2003 | $2.94 | $11.09 |
| December 2002 | $2.71 | $10.52 |
| November 2002 | $2.86 | $11.10 |
| October 2002 | $2.62 | $10.15 |
| September 2002 | $2.79 | $11.12 |
| August 2002 | $3.05 | $12.18 |
| July 2002 | $3.10 | $12.38 |
| June 2002 | $3.81 | $15.56 |
| May 2002 | $3.44 | $14.06 |
| April 2002 | $3.49 | $14.26 |
| March 2002 | $3.42 | $14.27 |
| February 2002 | $3.23 | $13.48 |
| January 2002 | $3.36 | $14.02 |
| December 2001 | $3.17 | $13.79 |
| November 2001 | $2.93 | $12.76 |
| October 2001 | $2.89 | $12.59 |
| September 2001 | $3 | $13.33 |
| August 2001 | $3.08 | $13.67 |
| July 2001 | $2.86 | $12.69 |
| June 2001 | $2.84 | $12.88 |
| May 2001 | $2.78 | $12.63 |
| April 2001 | $2.62 | $11.89 |
| March 2001 | $2.40 | $11.17 |
| February 2001 | $2.20 | $10.24 |
| January 2001 | $2.40 | $11.15 |
| December 2000 | $1.99 | $9.23 |
| November 2000 | $1.90 | $9.10 |
| October 2000 | $1.93 | $9.23 |
| September 2000 | $1.87 | $9.23 |
| August 2000 | $1.84 | $9.04 |
| July 2000 | $1.70 | $8.36 |
| June 2000 | $1.43 | $7.26 |
| May 2000 | $1.81 | $9.23 |
| April 2000 | $1.67 | $8.49 |
| March 2000 | $1.94 | $10.16 |
| February 2000 | $1.63 | $8.55 |
| January 2000 | $1.77 | $9.28 |
| December 1999 | $2.04 | $11.27 |
| November 1999 | $2.04 | $11.27 |
| October 1999 | $2.02 | $11.15 |
DHC
Price: $7.50
52 week price:
Dividend Yield: 0.52%
5-year range yield:
Forward Dividend Yield: 0.53%
Payout Ratio: -2.70%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: -1.11 USD
Exchange: NMS
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 3.2 million
Market Capitalization: 1.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR5: -17.50%
DGR10: -18.86%
DGR20: -8.43%