Diversified Healthcare Trust ( DHC) - Price History
Monthly price history for DHC (Diversified Healthcare Trust)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.53 | $8.53 |
| May 2026 | $8.32 | $8.32 |
| April 2026 | $7.54 | $7.54 |
| March 2026 | $6.63 | $6.64 |
| February 2026 | $6.75 | $6.76 |
| January 2026 | $5.80 | $5.81 |
| December 2025 | $4.84 | $4.85 |
| November 2025 | $4.82 | $4.83 |
| October 2025 | $4.25 | $4.26 |
| September 2025 | $4.39 | $4.41 |
| August 2025 | $3.79 | $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 | $2.56 | $2.60 |
| October 2024 | $3.51 | $3.57 |
| September 2024 | $4.11 | $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 | $2.27 | $2.34 |
| October 2023 | $2.01 | $2.07 |
| September 2023 | $1.87 | $1.94 |
| August 2023 | $2.62 | $2.72 |
| July 2023 | $2.02 | $2.09 |
| June 2023 | $2.16 | $2.25 |
| May 2023 | $1.31 | $1.36 |
| April 2023 | $0.88 | $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 | $1.28 | $1.36 |
| September 2022 | $0.92 | $0.99 |
| August 2022 | $1.36 | $1.46 |
| July 2022 | $1.61 | $1.73 |
| June 2022 | $1.68 | $1.82 |
| May 2022 | $2.10 | $2.27 |
| April 2022 | $2.08 | $2.25 |
| March 2022 | $2.94 | $3.20 |
| February 2022 | $2.65 | $2.88 |
| January 2022 | $2.81 | $3.05 |
| December 2021 | $2.83 | $3.09 |
| November 2021 | $2.56 | $2.79 |
| October 2021 | $3.34 | $3.64 |
| September 2021 | $3.10 | $3.39 |
| August 2021 | $3.43 | $3.75 |
| July 2021 | $3.57 | $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 | $4.10 | $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 | $3.19 | $3.52 |
| August 2020 | $3.44 | $3.80 |
| July 2020 | $3.53 | $3.90 |
| June 2020 | $4 | $4.42 |
| May 2020 | $3.23 | $3.58 |
| April 2020 | $2.81 | $3.11 |
| March 2020 | $3.27 | $3.63 |
| February 2020 | $5.66 | $6.29 |
| January 2020 | $6.95 | $7.72 |
| December 2019 | $7.24 | $8.19 |
| November 2019 | $6.28 | $7.10 |
| October 2019 | $8.51 | $9.63 |
| September 2019 | $7.82 | $8.98 |
| August 2019 | $7.17 | $8.24 |
| July 2019 | $6.93 | $7.96 |
| June 2019 | $6.86 | $8.02 |
| May 2019 | $6.54 | $7.64 |
| April 2019 | $6.66 | $7.79 |
| March 2019 | $9.59 | $11.43 |
| February 2019 | $10.54 | $12.56 |
| January 2019 | $11.21 | $13.36 |
| December 2018 | $9.26 | $11.37 |
| November 2018 | $10.87 | $13.35 |
| October 2018 | $12.70 | $15.59 |
| September 2018 | $13.56 | $17.04 |
| August 2018 | $14.76 | $18.54 |
| July 2018 | $13.78 | $17.31 |
| June 2018 | $13.66 | $17.55 |
| May 2018 | $13.34 | $17.13 |
| April 2018 | $11.76 | $15.11 |
| March 2018 | $11.52 | $15.19 |
| February 2018 | $11.14 | $14.69 |
| January 2018 | $12.75 | $16.81 |
| December 2017 | $13.79 | $18.58 |
| November 2017 | $13.79 | $18.58 |
| October 2017 | $13.25 | $17.85 |
| September 2017 | $13.80 | $18.97 |
| August 2017 | $13.92 | $19.13 |
| July 2017 | $13.73 | $18.87 |
| June 2017 | $14.14 | $19.83 |
| May 2017 | $14.62 | $20.51 |
| April 2017 | $14.89 | $20.88 |
| March 2017 | $13.76 | $19.65 |
| February 2017 | $13.94 | $19.89 |
| January 2017 | $12.95 | $18.48 |
| December 2016 | $12.61 | $18.37 |
| November 2016 | $12.03 | $17.52 |
| October 2016 | $14.17 | $20.64 |
| September 2016 | $14.86 | $22.03 |
| August 2016 | $14.62 | $21.68 |
| July 2016 | $14.53 | $21.55 |
| June 2016 | $13.39 | $20.21 |
| May 2016 | $12.01 | $18.12 |
| April 2016 | $11.30 | $17.06 |
| March 2016 | $11.25 | $17.36 |
| February 2016 | $9.82 | $15.14 |
| January 2016 | $9.11 | $14.05 |
| December 2015 | $9.10 | $14.40 |
| November 2015 | $8.77 | $13.89 |
| October 2015 | $9.22 | $14.60 |
| September 2015 | $9.61 | $15.57 |
| August 2015 | $9.31 | $15.09 |
| July 2015 | $10.24 | $16.60 |
| June 2015 | $10.17 | $16.86 |
| May 2015 | $11.60 | $19.23 |
| April 2015 | $11.87 | $19.67 |
| March 2015 | $12.63 | $21.32 |
| February 2015 | $12.72 | $21.48 |
| January 2015 | $13.26 | $22.38 |
| December 2014 | $12.38 | $21.25 |
| November 2014 | $12.61 | $21.65 |
| October 2014 | $12.65 | $21.71 |
| September 2014 | $11.51 | $20.10 |
| August 2014 | $12.83 | $22.42 |
| July 2014 | $12.57 | $21.97 |
| June 2014 | $13.14 | $23.34 |
| May 2014 | $12.97 | $23.04 |
| April 2014 | $12.70 | $22.55 |
| March 2014 | $11.95 | $21.59 |
| February 2014 | $11.86 | $21.43 |
| January 2014 | $11.98 | $21.64 |
| December 2013 | $11.61 | $21.36 |
| November 2013 | $11.83 | $21.77 |
| October 2013 | $12.87 | $23.68 |
| September 2013 | $12 | $22.43 |
| August 2013 | $11.69 | $21.86 |
| July 2013 | $12.93 | $24.17 |
| June 2013 | $13.14 | $24.92 |
| May 2013 | $13.10 | $24.84 |
| April 2013 | $14.40 | $27.32 |
| March 2013 | $13.40 | $25.78 |
| February 2013 | $12.53 | $24.11 |
| January 2013 | $12.04 | $23.15 |
| December 2012 | $11.62 | $22.72 |
| November 2012 | $10.99 | $21.48 |
| October 2012 | $10.81 | $21.12 |
| September 2012 | $10.52 | $20.93 |
| August 2012 | $10.68 | $21.26 |
| July 2012 | $10.99 | $21.86 |
| June 2012 | $10.60 | $21.45 |
| May 2012 | $9.81 | $19.84 |
| April 2012 | $10.49 | $21.22 |
| March 2012 | $10.29 | $21.19 |
| February 2012 | $9.98 | $20.56 |
| January 2012 | $10.58 | $21.80 |
| December 2011 | $10.29 | $21.56 |
| November 2011 | $10.05 | $21.06 |
| October 2011 | $10.29 | $21.56 |
| September 2011 | $9.71 | $20.70 |
| August 2011 | $10.72 | $22.86 |
| July 2011 | $10.79 | $23.01 |
| June 2011 | $10.39 | $22.50 |
| May 2011 | $10.72 | $23.21 |
| April 2011 | $10.52 | $22.79 |
| March 2011 | $10.06 | $22.14 |
| February 2011 | $10.72 | $23.58 |
| January 2011 | $9.79 | $21.54 |
| December 2010 | $9.42 | $21.08 |
| November 2010 | $9.59 | $21.46 |
| October 2010 | $10.26 | $22.96 |
| September 2010 | $9.93 | $22.58 |
| August 2010 | $9.93 | $22.58 |
| July 2010 | $9.53 | $21.67 |
| June 2010 | $8.36 | $19.32 |
| May 2010 | $8.66 | $20.03 |
| April 2010 | $9.34 | $21.60 |
| March 2010 | $9.06 | $21.29 |
| February 2010 | $8.51 | $19.98 |
| January 2010 | $8.53 | $20.04 |
| December 2009 | $8.80 | $21.02 |
| November 2009 | $8.36 | $19.96 |
| October 2009 | $7.76 | $18.53 |
| September 2009 | $7.55 | $18.36 |
| August 2009 | $7.92 | $19.28 |
| July 2009 | $7.37 | $17.93 |
| June 2009 | $6.30 | $15.68 |
| May 2009 | $6.46 | $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 | $7.09 | $18.42 |
| September 2008 | $8.65 | $22.90 |
| August 2008 | $7.87 | $20.83 |
| July 2008 | $7.64 | $20.23 |
| June 2008 | $6.96 | $18.77 |
| May 2008 | $7.92 | $21.34 |
| April 2008 | $8.53 | $23.02 |
| March 2008 | $8.32 | $22.78 |
| February 2008 | $7.47 | $20.44 |
| January 2008 | $7.86 | $21.52 |
| December 2007 | $7.83 | $21.80 |
| November 2007 | $7.63 | $21.23 |
| October 2007 | $7.74 | $21.54 |
| September 2007 | $7.50 | $21.20 |
| August 2007 | $6.91 | $19.55 |
| July 2007 | $5.87 | $16.61 |
| June 2007 | $6.80 | $19.56 |
| May 2007 | $7.86 | $22.58 |
| April 2007 | $7.64 | $21.94 |
| March 2007 | $7.88 | $22.97 |
| February 2007 | $7.90 | $23.01 |
| January 2007 | $8.58 | $25 |
| December 2006 | $7.97 | $23.52 |
| November 2006 | $7.12 | $21.03 |
| October 2006 | $7.46 | $22.04 |
| September 2006 | $6.84 | $20.51 |
| August 2006 | $6.52 | $19.56 |
| July 2006 | $5.96 | $17.86 |
| June 2006 | $5.64 | $17.21 |
| May 2006 | $5.42 | $16.54 |
| April 2006 | $5.40 | $16.50 |
| March 2006 | $5.59 | $17.39 |
| February 2006 | $5.54 | $17.23 |
| January 2006 | $5.54 | $17.23 |
| December 2005 | $5.13 | $16.25 |
| November 2005 | $5.70 | $18.08 |
| October 2005 | $5.37 | $17.02 |
| September 2005 | $5.66 | $18.26 |
| August 2005 | $5.66 | $18.26 |
| July 2005 | $5.87 | $18.95 |
| June 2005 | $5.54 | $18.17 |
| May 2005 | $5.27 | $17.29 |
| April 2005 | $5.07 | $16.62 |
| March 2005 | $4.79 | $16.03 |
| February 2005 | $5.15 | $17.22 |
| January 2005 | $4.76 | $15.90 |
| December 2004 | $5.34 | $18.20 |
| November 2004 | $5.55 | $18.91 |
| October 2004 | $5.29 | $18.03 |
| September 2004 | $4.94 | $17.12 |
| August 2004 | $4.85 | $16.82 |
| July 2004 | $4.63 | $16.05 |
| June 2004 | $4.57 | $16.14 |
| May 2004 | $4.43 | $15.64 |
| April 2004 | $4.07 | $14.37 |
| March 2004 | $5.21 | $18.74 |
| February 2004 | $4.96 | $17.83 |
| January 2004 | $4.83 | $17.38 |
| December 2003 | $4.52 | $16.56 |
| November 2003 | $4.25 | $15.56 |
| October 2003 | $3.91 | $14.31 |
| September 2003 | $3.71 | $13.85 |
| August 2003 | $3.57 | $13.35 |
| July 2003 | $3.56 | $13.31 |
| June 2003 | $3.41 | $13.03 |
| May 2003 | $3.35 | $12.81 |
| April 2003 | $3.14 | $11.99 |
| March 2003 | $2.84 | $11.10 |
| February 2003 | $2.83 | $11.09 |
| January 2003 | $2.75 | $10.75 |
| December 2002 | $2.53 | $10.20 |
| November 2002 | $2.67 | $10.76 |
| October 2002 | $2.44 | $9.84 |
| September 2002 | $2.60 | $10.78 |
| August 2002 | $2.85 | $11.81 |
| July 2002 | $2.90 | $12 |
| June 2002 | $3.55 | $15.09 |
| May 2002 | $3.21 | $13.64 |
| April 2002 | $3.26 | $13.83 |
| March 2002 | $3.19 | $13.84 |
| February 2002 | $3.01 | $13.07 |
| January 2002 | $3.13 | $13.60 |
| December 2001 | $2.79 | $12.67 |
| November 2001 | $2.58 | $11.72 |
| October 2001 | $2.55 | $11.56 |
| September 2001 | $2.64 | $12.25 |
| August 2001 | $2.70 | $12.56 |
| July 2001 | $2.51 | $11.66 |
| June 2001 | $2.49 | $11.84 |
| May 2001 | $2.44 | $11.60 |
| April 2001 | $2.30 | $10.93 |
| March 2001 | $2.10 | $10.26 |
| February 2001 | $1.93 | $9.41 |
| January 2001 | $2.10 | $10.24 |
| December 2000 | $1.74 | $8.48 |
| November 2000 | $1.66 | $8.37 |
| October 2000 | $1.69 | $8.48 |
| September 2000 | $1.63 | $8.48 |
| August 2000 | $1.60 | $8.31 |
| July 2000 | $1.48 | $7.68 |
| June 2000 | $1.24 | $6.66 |
| May 2000 | $1.57 | $8.48 |
| April 2000 | $1.45 | $7.80 |
| March 2000 | $1.68 | $9.33 |
| February 2000 | $1.41 | $7.85 |
| January 2000 | $1.67 | $9.28 |
| December 1999 | $1.92 | $11.27 |
| November 1999 | $1.92 | $11.27 |
| October 1999 | $1.90 | $11.15 |
DHC
Price: $8.53
52 week price:
Dividend Yield: 0.49%
5-year range yield:
Forward Dividend Yield: 0.47%
Payout Ratio: -2.70%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: -1.33 USD
Exchange: NMS
Sector: Real Estate
Industry: REIT - Healthcare Facilities
Country: United States
Volume: 3.2 million
Market Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR5: -18.26%
DGR10: -17.18%
DGR20: -7.55%