Diversified Healthcare Trust - Price History
Monthly price history for DHC (Diversified Healthcare Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $2.35 | $2.35 |
| March 2024 | $2.46 | $2.46 |
| February 2024 | $3.28 | $3.28 |
| January 2024 | $2.87 | $2.87 |
| December 2023 | $3.73 | $3.74 |
| November 2023 | $2.33 | $2.34 |
| October 2023 | $2.06 | $2.07 |
| September 2023 | $1.92 | $1.94 |
| August 2023 | $2.69 | $2.72 |
| July 2023 | $2.07 | $2.09 |
| June 2023 | $2.22 | $2.25 |
| May 2023 | $1.34 | $1.36 |
| April 2023 | $0.90 | $0.91 |
| March 2023 | $1.32 | $1.35 |
| February 2023 | $0.96 | $0.98 |
| January 2023 | $0.77 | $0.79 |
| December 2022 | $0.62 | $0.65 |
| November 2022 | $0.95 | $0.99 |
| October 2022 | $1.31 | $1.36 |
| September 2022 | $0.95 | $0.99 |
| August 2022 | $1.39 | $1.46 |
| July 2022 | $1.65 | $1.73 |
| June 2022 | $1.73 | $1.82 |
| May 2022 | $2.16 | $2.27 |
| April 2022 | $2.14 | $2.25 |
| March 2022 | $3.03 | $3.20 |
| February 2022 | $2.72 | $2.88 |
| January 2022 | $2.88 | $3.05 |
| December 2021 | $2.92 | $3.09 |
| November 2021 | $2.64 | $2.79 |
| October 2021 | $3.44 | $3.64 |
| September 2021 | $3.19 | $3.39 |
| August 2021 | $3.53 | $3.75 |
| July 2021 | $3.67 | $3.90 |
| June 2021 | $3.93 | $4.18 |
| May 2021 | $3.41 | $3.63 |
| April 2021 | $4.15 | $4.42 |
| March 2021 | $4.48 | $4.78 |
| February 2021 | $4.22 | $4.50 |
| January 2021 | $3.77 | $4.02 |
| December 2020 | $3.85 | $4.12 |
| November 2020 | $4.12 | $4.41 |
| October 2020 | $2.71 | $2.90 |
| September 2020 | $3.28 | $3.52 |
| August 2020 | $3.54 | $3.80 |
| July 2020 | $3.63 | $3.90 |
| June 2020 | $4.12 | $4.42 |
| May 2020 | $3.33 | $3.58 |
| April 2020 | $2.89 | $3.11 |
| March 2020 | $3.37 | $3.63 |
| February 2020 | $5.83 | $6.29 |
| January 2020 | $7.16 | $7.72 |
| December 2019 | $7.46 | $8.19 |
| November 2019 | $6.47 | $7.10 |
| October 2019 | $8.77 | $9.63 |
| September 2019 | $8.05 | $8.98 |
| August 2019 | $7.38 | $8.24 |
| July 2019 | $7.13 | $7.96 |
| June 2019 | $7.06 | $8.02 |
| May 2019 | $6.73 | $7.64 |
| April 2019 | $6.85 | $7.79 |
| March 2019 | $9.87 | $11.43 |
| February 2019 | $10.85 | $12.56 |
| January 2019 | $11.54 | $13.36 |
| December 2018 | $9.52 | $11.37 |
| November 2018 | $11.18 | $13.35 |
| October 2018 | $13.05 | $15.59 |
| September 2018 | $13.93 | $17.04 |
| August 2018 | $15.16 | $18.54 |
| July 2018 | $14.15 | $17.31 |
| June 2018 | $14.03 | $17.55 |
| May 2018 | $13.69 | $17.13 |
| April 2018 | $12.07 | $15.11 |
| March 2018 | $11.82 | $15.19 |
| February 2018 | $11.43 | $14.69 |
| January 2018 | $13.08 | $16.81 |
| December 2017 | $14.14 | $18.58 |
| November 2017 | $14.14 | $18.58 |
| October 2017 | $13.58 | $17.85 |
| September 2017 | $14.13 | $18.97 |
| August 2017 | $14.26 | $19.13 |
| July 2017 | $14.06 | $18.87 |
| June 2017 | $14.48 | $19.83 |
| May 2017 | $14.97 | $20.51 |
| April 2017 | $15.24 | $20.88 |
| March 2017 | $14.08 | $19.65 |
| February 2017 | $14.26 | $19.89 |
| January 2017 | $13.25 | $18.48 |
| December 2016 | $12.90 | $18.37 |
| November 2016 | $12.30 | $17.52 |
| October 2016 | $14.49 | $20.64 |
| September 2016 | $15.19 | $22.03 |
| August 2016 | $14.94 | $21.68 |
| July 2016 | $14.85 | $21.55 |
| June 2016 | $13.68 | $20.21 |
| May 2016 | $12.27 | $18.12 |
| April 2016 | $11.54 | $17.06 |
| March 2016 | $11.49 | $17.36 |
| February 2016 | $10.02 | $15.14 |
| January 2016 | $9.30 | $14.05 |
| December 2015 | $9.28 | $14.40 |
| November 2015 | $8.95 | $13.89 |
| October 2015 | $9.41 | $14.60 |
| September 2015 | $9.79 | $15.57 |
| August 2015 | $9.49 | $15.09 |
| July 2015 | $10.44 | $16.60 |
| June 2015 | $10.36 | $16.86 |
| May 2015 | $11.81 | $19.23 |
| April 2015 | $12.08 | $19.67 |
| March 2015 | $12.85 | $21.32 |
| February 2015 | $12.94 | $21.48 |
| January 2015 | $13.49 | $22.38 |
| December 2014 | $12.58 | $21.25 |
| November 2014 | $12.82 | $21.65 |
| October 2014 | $12.86 | $21.71 |
| September 2014 | $11.69 | $20.10 |
| August 2014 | $13.04 | $22.42 |
| July 2014 | $12.77 | $21.97 |
| June 2014 | $13.34 | $23.34 |
| May 2014 | $13.17 | $23.04 |
| April 2014 | $12.89 | $22.55 |
| March 2014 | $12.12 | $21.59 |
| February 2014 | $12.03 | $21.43 |
| January 2014 | $12.15 | $21.64 |
| December 2013 | $11.77 | $21.36 |
| November 2013 | $12 | $21.77 |
| October 2013 | $13.05 | $23.68 |
| September 2013 | $12.15 | $22.43 |
| August 2013 | $11.85 | $21.86 |
| July 2013 | $13.10 | $24.17 |
| June 2013 | $13.30 | $24.92 |
| May 2013 | $13.26 | $24.84 |
| April 2013 | $14.58 | $27.32 |
| March 2013 | $13.56 | $25.78 |
| February 2013 | $12.68 | $24.11 |
| January 2013 | $12.18 | $23.15 |
| December 2012 | $11.75 | $22.72 |
| November 2012 | $11.11 | $21.48 |
| October 2012 | $10.93 | $21.12 |
| September 2012 | $10.63 | $20.93 |
| August 2012 | $10.80 | $21.26 |
| July 2012 | $11.10 | $21.86 |
| June 2012 | $10.70 | $21.45 |
| May 2012 | $9.90 | $19.84 |
| April 2012 | $10.59 | $21.22 |
| March 2012 | $10.38 | $21.19 |
| February 2012 | $10.08 | $20.56 |
| January 2012 | $10.68 | $21.80 |
| December 2011 | $10.38 | $21.56 |
| November 2011 | $10.13 | $21.06 |
| October 2011 | $10.38 | $21.56 |
| September 2011 | $9.78 | $20.70 |
| August 2011 | $10.80 | $22.86 |
| July 2011 | $10.87 | $23.01 |
| June 2011 | $10.46 | $22.50 |
| May 2011 | $10.79 | $23.21 |
| April 2011 | $10.60 | $22.79 |
| March 2011 | $10.12 | $22.14 |
| February 2011 | $10.78 | $23.58 |
| January 2011 | $9.85 | $21.54 |
| December 2010 | $9.47 | $21.08 |
| November 2010 | $9.64 | $21.46 |
| October 2010 | $10.32 | $22.96 |
| September 2010 | $9.98 | $22.58 |
| August 2010 | $9.98 | $22.58 |
| July 2010 | $9.58 | $21.67 |
| June 2010 | $8.39 | $19.32 |
| May 2010 | $8.70 | $20.03 |
| April 2010 | $9.38 | $21.60 |
| March 2010 | $9.10 | $21.29 |
| February 2010 | $8.54 | $19.98 |
| January 2010 | $8.56 | $20.04 |
| December 2009 | $8.83 | $21.02 |
| November 2009 | $8.38 | $19.96 |
| October 2009 | $7.78 | $18.53 |
| September 2009 | $7.56 | $18.36 |
| August 2009 | $7.94 | $19.28 |
| July 2009 | $7.39 | $17.93 |
| June 2009 | $6.31 | $15.68 |
| May 2009 | $6.47 | $16.10 |
| April 2009 | $6.33 | $15.75 |
| March 2009 | $5.30 | $13.47 |
| February 2009 | $4.77 | $12.13 |
| January 2009 | $6.11 | $15.55 |
| December 2008 | $6.62 | $17.22 |
| November 2008 | $5.15 | $13.39 |
| October 2008 | $7.08 | $18.42 |
| September 2008 | $8.64 | $22.90 |
| August 2008 | $7.86 | $20.83 |
| July 2008 | $7.63 | $20.23 |
| June 2008 | $6.94 | $18.77 |
| May 2008 | $7.90 | $21.34 |
| April 2008 | $8.52 | $23.02 |
| March 2008 | $8.30 | $22.78 |
| February 2008 | $7.45 | $20.44 |
| January 2008 | $7.84 | $21.52 |
| December 2007 | $7.80 | $21.80 |
| November 2007 | $7.60 | $21.23 |
| October 2007 | $7.71 | $21.54 |
| September 2007 | $7.47 | $21.20 |
| August 2007 | $6.89 | $19.55 |
| July 2007 | $5.85 | $16.61 |
| June 2007 | $6.77 | $19.56 |
| May 2007 | $7.82 | $22.58 |
| April 2007 | $7.60 | $21.94 |
| March 2007 | $7.84 | $22.97 |
| February 2007 | $7.85 | $23.01 |
| January 2007 | $8.54 | $25 |
| December 2006 | $7.92 | $23.52 |
| November 2006 | $7.08 | $21.03 |
| October 2006 | $7.42 | $22.04 |
| September 2006 | $6.80 | $20.51 |
| August 2006 | $6.48 | $19.56 |
| July 2006 | $5.92 | $17.86 |
| June 2006 | $5.60 | $17.21 |
| May 2006 | $5.38 | $16.54 |
| April 2006 | $5.37 | $16.50 |
| March 2006 | $5.55 | $17.39 |
| February 2006 | $5.50 | $17.23 |
| January 2006 | $5.50 | $17.23 |
| December 2005 | $5.08 | $16.25 |
| November 2005 | $5.65 | $18.08 |
| October 2005 | $5.32 | $17.02 |
| September 2005 | $5.60 | $18.26 |
| August 2005 | $5.60 | $18.26 |
| July 2005 | $5.82 | $18.95 |
| June 2005 | $5.48 | $18.17 |
| May 2005 | $5.22 | $17.29 |
| April 2005 | $5.02 | $16.62 |
| March 2005 | $4.74 | $16.03 |
| February 2005 | $5.09 | $17.22 |
| January 2005 | $4.70 | $15.90 |
| December 2004 | $5.28 | $18.20 |
| November 2004 | $5.49 | $18.91 |
| October 2004 | $5.23 | $18.03 |
| September 2004 | $4.88 | $17.12 |
| August 2004 | $4.79 | $16.82 |
| July 2004 | $4.58 | $16.05 |
| June 2004 | $4.51 | $16.14 |
| May 2004 | $4.38 | $15.64 |
| April 2004 | $4.02 | $14.37 |
| March 2004 | $5.14 | $18.74 |
| February 2004 | $4.89 | $17.83 |
| January 2004 | $4.76 | $17.38 |
| December 2003 | $4.46 | $16.56 |
| November 2003 | $4.19 | $15.56 |
| October 2003 | $3.85 | $14.31 |
| September 2003 | $3.65 | $13.85 |
| August 2003 | $3.52 | $13.35 |
| July 2003 | $3.51 | $13.31 |
| June 2003 | $3.35 | $13.03 |
| May 2003 | $3.30 | $12.81 |
| April 2003 | $3.09 | $11.99 |
| March 2003 | $2.79 | $11.10 |
| February 2003 | $2.78 | $11.09 |
| January 2003 | $2.70 | $10.75 |
| December 2002 | $2.49 | $10.20 |
| November 2002 | $2.63 | $10.76 |
| October 2002 | $2.40 | $9.84 |
| September 2002 | $2.55 | $10.78 |
| August 2002 | $2.79 | $11.81 |
| July 2002 | $2.84 | $12 |
| June 2002 | $3.48 | $15.09 |
| May 2002 | $3.14 | $13.64 |
| April 2002 | $3.19 | $13.83 |
| March 2002 | $3.12 | $13.84 |
| February 2002 | $2.95 | $13.07 |
| January 2002 | $3.07 | $13.60 |
| December 2001 | $2.73 | $12.67 |
| November 2001 | $2.52 | $11.72 |
| October 2001 | $2.49 | $11.56 |
| September 2001 | $2.57 | $12.25 |
| August 2001 | $2.64 | $12.56 |
| July 2001 | $2.45 | $11.66 |
| June 2001 | $2.42 | $11.84 |
| May 2001 | $2.37 | $11.60 |
| April 2001 | $2.24 | $10.93 |
| March 2001 | $2.04 | $10.26 |
| February 2001 | $1.87 | $9.41 |
| January 2001 | $2.04 | $10.24 |
| December 2000 | $1.69 | $8.48 |
| November 2000 | $1.61 | $8.37 |
| October 2000 | $1.63 | $8.48 |
| September 2000 | $1.57 | $8.48 |
| August 2000 | $1.54 | $8.31 |
| July 2000 | $1.42 | $7.68 |
| June 2000 | $1.19 | $6.66 |
| May 2000 | $1.51 | $8.48 |
| April 2000 | $1.39 | $7.80 |
| March 2000 | $1.60 | $9.33 |
| February 2000 | $1.35 | $7.85 |
| January 2000 | $1.60 | $9.28 |
| December 1999 | $1.83 | $11.27 |
| November 1999 | $1.83 | $11.27 |
| October 1999 | $1.82 | $11.15 |
DHC
Price: $2.41
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.66%
Payout Ratio: -3.70%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: -1.23 USD
P/E Ratio: -2.50
Exchange: NMS
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Volume: 3.2 million
Market Capitalization: 628.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: -30.00%