Diversified Healthcare Trust (DHC) stock
DHCNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as DHCNI, DHCNL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 1/3079% above fair value
$7.97+0.17 (+2.18%)
Close on Oct 29, 2026Market cap $1.93BP/E –Yield 0.50%
Price history
Diversified Healthcare Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$7.97
+2.18% on the day
52-week range
$3.92 – $9.66
-17.5% from the high
Change over 52 weeks
+94.4%
From $4.10 on Oct 29, 2025
Average volume
1.76M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $7.91 | $7.99 | $7.79 | $7.97 | +2.18% | 1,630,135 |
| Oct 28, 2026 | $7.79 | $7.84 | $7.55 | $7.80 | +0.52% | 2,846,852 |
| Oct 27, 2026 | $7.78 | $7.79 | $7.64 | $7.76 | -0.39% | 1,406,436 |
| Oct 26, 2026 | $7.83 | $7.91 | $7.76 | $7.79 | -0.89% | 854,077 |
| Oct 23, 2026 | $7.93 | $8.01 | $7.73 | $7.86 | -0.13% | 1,421,493 |
| Oct 22, 2026 | $7.74 | $7.91 | $7.65 | $7.87 | +2.34% | 1,718,870 |
| Oct 21, 2026 | $7.78 | $7.80 | $7.64 | $7.69 | -0.39% | 1,439,634 |
| Oct 20, 2026 | $7.41 | $7.74 | $7.36 | $7.72 | +4.75% | 998,097 |
| Oct 19, 2026 | $7.57 | $7.59 | $7.33 | $7.37 | -2.90% | 1,370,475 |
| Oct 16, 2026 | $7.63 | $7.71 | $7.55 | $7.59 | -0.26% | 1,202,998 |
| Oct 15, 2026 | $7.57 | $7.63 | $7.50 | $7.61 | +1.87% | 1,042,725 |
| Oct 14, 2026 | $7.58 | $7.67 | $7.44 | $7.47 | -1.97% | 2,098,590 |
| Oct 13, 2026 | $7.72 | $7.72 | $7.55 | $7.62 | 0.00% | 2,544,818 |
| Oct 12, 2026 | $7.47 | $7.69 | $7.43 | $7.62 | +1.60% | 1,599,615 |
| Oct 9, 2026 | $7.58 | $7.78 | $7.45 | $7.50 | -0.66% | 1,745,289 |
| Oct 8, 2026 | $7.48 | $7.64 | $7.39 | $7.55 | +0.40% | 2,935,925 |
| Oct 7, 2026 | $7.55 | $7.62 | $7.50 | $7.52 | -0.79% | 3,003,933 |
| Oct 6, 2026 | $7.59 | $7.67 | $7.45 | $7.58 | +0.53% | 1,830,787 |
| Oct 5, 2026 | $7.71 | $7.75 | $7.50 | $7.54 | -2.46% | 1,641,775 |
| Oct 2, 2026 | $7.86 | $7.95 | $7.69 | $7.73 | -0.13% | 1,910,090 |
| Oct 1, 2026 | $7.82 | $7.90 | $7.51 | $7.74 | -1.40% | 2,405,690 |
| Sep 30, 2026 | $7.93 | $7.94 | $7.77 | $7.85 | -1.01% | 2,480,620 |
| Sep 29, 2026 | $7.95 | $8.07 | $7.91 | $7.93 | -0.38% | 1,865,886 |
| Sep 28, 2026 | $8.06 | $8.12 | $7.91 | $7.96 | -2.09% | 1,538,413 |
| Sep 25, 2026 | $8.18 | $8.18 | $7.97 | $8.13 | +0.12% | 1,766,987 |
| Sep 24, 2026 | $8.12 | $8.26 | $8.00 | $8.12 | -0.12% | 2,291,466 |
| Sep 23, 2026 | $8.10 | $8.23 | $7.95 | $8.13 | -0.49% | 2,082,597 |
| Sep 22, 2026 | $8.07 | $8.28 | $8.06 | $8.17 | +0.62% | 2,396,333 |
| Sep 21, 2026 | $8.05 | $8.19 | $8.00 | $8.12 | +1.37% | 2,076,118 |
| Sep 18, 2026 | $8.05 | $8.06 | $7.79 | $8.01 | -1.48% | 4,773,503 |
| Sep 17, 2026 | $8.05 | $8.18 | $8.03 | $8.13 | +2.39% | 2,327,183 |
| Sep 16, 2026 | $7.92 | $8.03 | $7.77 | $7.94 | +1.53% | 2,111,759 |
| Sep 15, 2026 | $7.65 | $7.83 | $7.60 | $7.82 | +1.82% | 1,921,505 |
| Sep 14, 2026 | $7.53 | $7.70 | $7.46 | $7.68 | +2.40% | 1,605,374 |
| Sep 11, 2026 | $7.61 | $7.65 | $7.46 | $7.50 | -0.53% | 1,532,707 |
| Sep 10, 2026 | $7.49 | $7.60 | $7.47 | $7.54 | +0.40% | 2,225,758 |
| Sep 9, 2026 | $7.51 | $7.55 | $7.43 | $7.51 | -1.18% | 2,077,289 |
| Sep 8, 2026 | $7.47 | $7.71 | $7.44 | $7.60 | +1.20% | 2,767,684 |
| Sep 4, 2026 | $7.60 | $7.75 | $7.42 | $7.51 | -2.09% | 1,012,550 |
| Sep 3, 2026 | $7.68 | $7.86 | $7.60 | $7.67 | +0.26% | 674,170 |
| Sep 2, 2026 | $7.67 | $7.80 | $7.55 | $7.65 | +0.26% | 1,191,802 |
| Sep 1, 2026 | $7.52 | $7.77 | $7.52 | $7.63 | +0.79% | 1,243,283 |
| Aug 31, 2026 | $7.55 | $7.63 | $7.50 | $7.57 | -1.05% | 1,497,412 |
| Aug 28, 2026 | $7.88 | $7.93 | $7.63 | $7.65 | -2.55% | 1,260,355 |
| Aug 27, 2026 | $8.02 | $8.12 | $7.78 | $7.85 | -2.36% | 1,017,240 |
| Aug 26, 2026 | $8.08 | $8.12 | $7.94 | $8.04 | -0.50% | 1,137,934 |
| Aug 25, 2026 | $8.02 | $8.10 | $7.98 | $8.08 | +1.00% | 872,150 |
| Aug 24, 2026 | $8.03 | $8.15 | $7.93 | $8.00 | -0.25% | 1,029,630 |
| Aug 21, 2026 | $8.18 | $8.26 | $7.89 | $8.02 | -0.62% | 964,673 |
| Aug 20, 2026 | $7.98 | $8.11 | $7.94 | $8.07 | -0.37% | 1,130,405 |
| Aug 19, 2026 | $8.07 | $8.29 | $8.06 | $8.10 | +1.50% | 1,029,174 |
| Aug 18, 2026 | $8.30 | $8.36 | $7.97 | $7.98 | -3.74% | 1,207,918 |
| Aug 17, 2026 | $8.00 | $8.49 | $8.00 | $8.29 | -1.07% | 1,351,254 |
| Aug 14, 2026 | $8.38 | $8.50 | $8.33 | $8.38 | +0.12% | 1,117,013 |
| Aug 13, 2026 | $8.43 | $8.56 | $8.33 | $8.37 | +0.48% | 1,823,870 |
| Aug 12, 2026 | $8.28 | $8.43 | $8.25 | $8.33 | +2.08% | 1,918,155 |
| Aug 11, 2026 | $8.46 | $8.48 | $8.09 | $8.16 | -2.97% | 3,319,876 |
| Aug 10, 2026 | $8.73 | $8.76 | $8.29 | $8.41 | -4.65% | 3,015,255 |
| Aug 7, 2026 | $8.75 | $8.98 | $8.71 | $8.82 | +1.15% | 1,549,872 |
| Aug 6, 2026 | $9.15 | $9.24 | $8.71 | $8.72 | -4.80% | 2,337,766 |
| Aug 5, 2026 | $8.86 | $9.33 | $8.73 | $9.16 | +4.09% | 3,443,618 |
| Aug 4, 2026 | $8.70 | $9.06 | $8.31 | $8.80 | -0.11% | 4,581,948 |
| Aug 3, 2026 | $9.37 | $9.37 | $8.72 | $8.81 | -1.01% | 2,323,871 |
| Jul 31, 2026 | $8.91 | $9.01 | $8.75 | $8.90 | -0.78% | 1,169,975 |
| Jul 30, 2026 | $9.04 | $9.13 | $8.87 | $8.97 | +0.90% | 1,281,387 |
| Jul 29, 2026 | $9.18 | $9.28 | $8.87 | $8.89 | -3.68% | 1,212,732 |
| Jul 28, 2026 | $9.46 | $9.48 | $9.08 | $9.23 | -1.91% | 1,552,963 |
| Jul 27, 2026 | $9.37 | $9.42 | $9.25 | $9.41 | +0.75% | 1,146,664 |
| Jul 24, 2026 | $9.32 | $9.44 | $9.24 | $9.34 | +1.08% | 875,468 |
| Jul 23, 2026 | $9.17 | $9.37 | $9.17 | $9.24 | -0.43% | 1,093,708 |
| Jul 22, 2026 | $9.60 | $9.66 | $9.20 | $9.28 | -3.73% | 1,239,806 |
| Jul 21, 2026 | $9.19 | $9.64 | $9.17 | $9.64 | +5.93% | 2,094,369 |
| Jul 20, 2026 | $9.16 | $9.29 | $8.96 | $9.10 | -0.66% | 1,446,931 |
| Jul 17, 2026 | $9.21 | $9.32 | $9.12 | $9.16 | -0.65% | 1,402,797 |
| Jul 16, 2026 | $8.94 | $9.26 | $8.91 | $9.22 | +3.25% | 1,336,033 |
| Jul 15, 2026 | $8.93 | $8.98 | $8.77 | $8.93 | +0.22% | 1,093,385 |
| Jul 14, 2026 | $8.87 | $8.99 | $8.77 | $8.91 | +1.83% | 1,362,288 |
| Jul 13, 2026 | $8.76 | $8.97 | $8.70 | $8.75 | -0.11% | 816,461 |
| Jul 10, 2026 | $9.01 | $9.09 | $8.67 | $8.76 | -3.31% | 930,287 |
| Jul 9, 2026 | $9.15 | $9.22 | $8.98 | $9.06 | +0.33% | 1,063,678 |
| Jul 8, 2026 | $9.19 | $9.28 | $8.92 | $9.03 | -1.85% | 1,572,034 |
| Jul 7, 2026 | $9.17 | $9.32 | $9.11 | $9.20 | +1.32% | 1,503,459 |
| Jul 6, 2026 | $9.21 | $9.37 | $9.03 | $9.08 | -1.63% | 931,662 |
| Jul 2, 2026 | $9.26 | $9.44 | $9.11 | $9.23 | -0.11% | 1,268,212 |
| Jul 1, 2026 | $9.35 | $9.47 | $9.19 | $9.24 | -0.65% | 1,232,024 |
| Jun 30, 2026 | $9.65 | $9.66 | $9.28 | $9.30 | -3.23% | 2,175,693 |
| Jun 29, 2026 | $9.46 | $9.62 | $9.36 | $9.61 | +1.26% | 2,059,609 |
| Jun 26, 2026 | $9.41 | $9.63 | $9.32 | $9.49 | +0.64% | 5,361,923 |
| Jun 25, 2026 | $9.27 | $9.44 | $9.21 | $9.43 | +0.75% | 1,559,835 |
| Jun 24, 2026 | $9.12 | $9.48 | $9.11 | $9.36 | +2.41% | 1,891,271 |
| Jun 23, 2026 | $8.81 | $9.26 | $8.78 | $9.14 | +2.24% | 1,841,653 |
| Jun 22, 2026 | $8.92 | $9.10 | $8.77 | $8.94 | +0.90% | 1,770,604 |
| Jun 18, 2026 | $8.76 | $9.07 | $8.27 | $8.86 | +3.14% | 3,369,117 |
| Jun 17, 2026 | $8.80 | $8.91 | $8.46 | $8.59 | -2.28% | 1,671,698 |
| Jun 16, 2026 | $8.88 | $8.94 | $8.67 | $8.79 | -0.45% | 1,760,152 |
| Jun 15, 2026 | $9.09 | $9.09 | $8.76 | $8.83 | -2.21% | 1,870,422 |
| Jun 12, 2026 | $8.86 | $9.04 | $8.77 | $9.03 | +2.61% | 1,443,655 |
| Jun 11, 2026 | $8.97 | $8.98 | $8.79 | $8.80 | -0.79% | 1,639,285 |
| Jun 10, 2026 | $8.80 | $8.99 | $8.60 | $8.87 | +0.91% | 1,758,227 |
| Jun 9, 2026 | $8.35 | $8.81 | $8.35 | $8.79 | +5.90% | 4,042,437 |
| Jun 8, 2026 | $8.60 | $8.61 | $8.10 | $8.30 | -2.70% | 2,609,933 |
| Jun 5, 2026 | $8.44 | $8.78 | $8.44 | $8.53 | -0.81% | 1,901,617 |
| Jun 4, 2026 | $8.65 | $8.78 | $8.55 | $8.60 | +0.70% | 1,864,261 |
| Jun 3, 2026 | $8.49 | $8.61 | $8.38 | $8.54 | +0.47% | 1,706,380 |
| Jun 2, 2026 | $8.42 | $8.69 | $8.35 | $8.50 | +3.53% | 2,651,284 |
| Jun 1, 2026 | $8.22 | $8.49 | $8.13 | $8.21 | -1.32% | 1,596,847 |
| May 29, 2026 | $8.54 | $8.58 | $8.20 | $8.32 | -3.37% | 3,760,268 |
| May 28, 2026 | $8.90 | $8.95 | $8.61 | $8.61 | -2.38% | 1,148,809 |
| May 27, 2026 | $8.83 | $8.87 | $8.63 | $8.82 | 0.00% | 2,210,236 |
| May 26, 2026 | $8.81 | $8.91 | $8.62 | $8.82 | +0.80% | 1,666,855 |
| May 22, 2026 | $8.95 | $8.95 | $8.73 | $8.75 | -1.69% | 1,007,821 |
| May 21, 2026 | $9.14 | $9.14 | $8.84 | $8.90 | -2.52% | 1,070,190 |
| May 20, 2026 | $8.70 | $9.14 | $8.64 | $9.13 | +6.41% | 2,805,809 |
| May 19, 2026 | $8.51 | $8.59 | $8.42 | $8.58 | 0.00% | 1,476,112 |
| May 18, 2026 | $8.40 | $8.62 | $8.37 | $8.58 | +2.63% | 1,128,455 |
| May 15, 2026 | $8.53 | $8.58 | $8.29 | $8.36 | -3.24% | 1,165,352 |
| May 14, 2026 | $8.79 | $8.83 | $8.54 | $8.64 | -1.03% | 1,257,203 |
| May 13, 2026 | $8.34 | $8.74 | $8.29 | $8.73 | +4.43% | 1,696,220 |
| May 12, 2026 | $8.36 | $8.46 | $8.21 | $8.36 | -0.71% | 1,329,767 |
| May 11, 2026 | $8.48 | $8.59 | $8.39 | $8.42 | -0.36% | 1,356,709 |
| May 8, 2026 | $8.10 | $8.48 | $7.90 | $8.45 | +4.45% | 1,372,402 |
| May 7, 2026 | $8.30 | $8.39 | $8.08 | $8.09 | -2.41% | 1,737,195 |
| May 6, 2026 | $8.25 | $8.41 | $8.07 | $8.29 | +1.47% | 2,045,567 |
| May 5, 2026 | $7.74 | $8.20 | $7.71 | $8.17 | +5.28% | 2,296,330 |
| May 4, 2026 | $7.79 | $7.96 | $7.67 | $7.76 | -1.02% | 2,263,652 |
| May 1, 2026 | $7.58 | $7.88 | $7.49 | $7.84 | +3.98% | 2,227,417 |
| Apr 30, 2026 | $7.63 | $7.75 | $7.52 | $7.54 | -0.40% | 1,661,472 |
| Apr 29, 2026 | $7.64 | $7.74 | $7.47 | $7.57 | -1.82% | 1,213,679 |
| Apr 28, 2026 | $7.59 | $7.75 | $7.54 | $7.71 | +2.53% | 1,662,774 |
| Apr 27, 2026 | $7.59 | $7.77 | $7.51 | $7.52 | +0.80% | 1,976,377 |
| Apr 24, 2026 | $7.07 | $7.46 | $7.01 | $7.46 | +5.07% | 1,012,831 |
| Apr 23, 2026 | $6.97 | $7.13 | $6.92 | $7.10 | +2.16% | 686,031 |
| Apr 22, 2026 | $7.17 | $7.27 | $6.95 | $6.95 | -2.66% | 858,285 |
| Apr 21, 2026 | $7.39 | $7.48 | $7.11 | $7.14 | -3.12% | 863,386 |
| Apr 20, 2026 | $7.34 | $7.46 | $7.33 | $7.37 | -0.27% | 730,622 |
| Apr 17, 2026 | $7.25 | $7.49 | $7.20 | $7.39 | +3.21% | 1,382,657 |
| Apr 16, 2026 | $7.41 | $7.50 | $7.16 | $7.16 | -3.89% | 1,444,554 |
| Apr 15, 2026 | $7.21 | $7.45 | $7.10 | $7.45 | +1.92% | 971,421 |
| Apr 14, 2026 | $7.10 | $7.36 | $7.10 | $7.31 | +2.38% | 1,254,359 |
| Apr 13, 2026 | $7.10 | $7.15 | $6.96 | $7.14 | +0.14% | 1,425,374 |
| Apr 10, 2026 | $7.30 | $7.38 | $6.98 | $7.13 | -2.19% | 1,283,940 |
| Apr 9, 2026 | $7.01 | $7.36 | $7.00 | $7.29 | +3.70% | 1,752,638 |
| Apr 8, 2026 | $7.10 | $7.19 | $6.92 | $7.03 | +1.30% | 3,045,216 |
| Apr 7, 2026 | $6.98 | $7.07 | $6.77 | $6.94 | -0.64% | 1,633,808 |
| Apr 6, 2026 | $6.92 | $7.02 | $6.82 | $6.99 | +0.94% | 1,034,195 |
| Apr 2, 2026 | $6.67 | $7.02 | $6.62 | $6.92 | +2.06% | 1,219,336 |
| Apr 1, 2026 | $6.71 | $6.88 | $6.61 | $6.78 | +2.11% | 1,250,284 |
| Mar 31, 2026 | $6.72 | $6.86 | $6.63 | $6.64 | +0.30% | 1,793,453 |
| Mar 30, 2026 | $6.82 | $6.85 | $6.56 | $6.62 | -1.49% | 1,461,911 |
| Mar 27, 2026 | $6.84 | $6.94 | $6.69 | $6.72 | -2.18% | 871,279 |
| Mar 26, 2026 | $6.81 | $6.90 | $6.72 | $6.87 | +0.15% | 974,288 |
| Mar 25, 2026 | $6.78 | $7.00 | $6.72 | $6.86 | +2.24% | 1,442,632 |
| Mar 24, 2026 | $6.64 | $6.72 | $6.46 | $6.71 | +0.15% | 1,168,560 |
| Mar 23, 2026 | $6.72 | $7.01 | $6.66 | $6.70 | -0.15% | 1,929,593 |
| Mar 20, 2026 | $7.12 | $7.21 | $6.71 | $6.71 | -6.15% | 11,611,374 |
| Mar 19, 2026 | $7.03 | $7.25 | $7.00 | $7.15 | +0.28% | 1,370,592 |
| Mar 18, 2026 | $7.24 | $7.29 | $7.09 | $7.13 | -1.66% | 1,713,623 |
| Mar 17, 2026 | $7.36 | $7.55 | $7.23 | $7.25 | -0.68% | 2,240,806 |
| Mar 16, 2026 | $7.30 | $7.48 | $7.25 | $7.30 | +0.97% | 1,650,945 |
| Mar 13, 2026 | $7.46 | $7.58 | $7.08 | $7.23 | -2.56% | 2,855,903 |
| Mar 12, 2026 | $7.31 | $7.66 | $7.31 | $7.42 | -1.07% | 4,454,273 |
| Mar 11, 2026 | $7.22 | $7.52 | $7.13 | $7.50 | +2.88% | 1,739,702 |
| Mar 10, 2026 | $7.19 | $7.46 | $7.10 | $7.29 | +0.28% | 1,884,221 |
| Mar 9, 2026 | $6.81 | $7.38 | $6.81 | $7.27 | +4.91% | 1,676,983 |
| Mar 6, 2026 | $7.15 | $7.17 | $6.75 | $6.93 | -4.41% | 1,425,337 |
| Mar 5, 2026 | $7.41 | $7.57 | $7.10 | $7.25 | -3.97% | 3,056,248 |
| Mar 4, 2026 | $7.28 | $7.61 | $7.21 | $7.55 | +3.99% | 2,334,085 |
| Mar 3, 2026 | $7.03 | $7.52 | $6.95 | $7.26 | +0.28% | 3,168,938 |
| Mar 2, 2026 | $6.66 | $7.27 | $6.53 | $7.24 | +7.10% | 2,619,903 |
| Feb 27, 2026 | $6.74 | $6.85 | $6.52 | $6.76 | -0.73% | 2,448,039 |
| Feb 26, 2026 | $6.38 | $6.85 | $6.37 | $6.81 | +6.57% | 2,912,217 |
| Feb 25, 2026 | $5.97 | $6.40 | $5.97 | $6.39 | +4.75% | 1,207,147 |
| Feb 24, 2026 | $6.10 | $6.23 | $5.66 | $6.10 | -0.81% | 2,109,229 |
| Feb 23, 2026 | $6.22 | $6.34 | $6.12 | $6.15 | -1.44% | 2,012,049 |
| Feb 20, 2026 | $6.39 | $6.42 | $6.21 | $6.24 | -1.89% | 921,388 |
| Feb 19, 2026 | $6.65 | $6.70 | $6.32 | $6.36 | -4.36% | 1,220,357 |
| Feb 18, 2026 | $6.68 | $6.85 | $6.56 | $6.65 | -0.60% | 3,974,790 |
| Feb 17, 2026 | $6.52 | $6.76 | $6.36 | $6.69 | +2.14% | 3,148,412 |
| Feb 13, 2026 | $6.35 | $6.61 | $6.29 | $6.55 | +3.97% | 4,133,112 |
| Feb 12, 2026 | $6.39 | $6.39 | $6.21 | $6.30 | +0.16% | 1,081,780 |
| Feb 11, 2026 | $6.52 | $6.54 | $6.28 | $6.29 | -2.02% | 979,694 |
| Feb 10, 2026 | $6.35 | $6.54 | $6.32 | $6.42 | +1.58% | 1,242,016 |
| Feb 9, 2026 | $6.42 | $6.50 | $6.27 | $6.32 | -0.78% | 1,991,310 |
| Feb 6, 2026 | $6.25 | $6.39 | $6.15 | $6.37 | +2.74% | 1,810,056 |
| Feb 5, 2026 | $6.00 | $6.25 | $5.89 | $6.20 | +3.16% | 2,708,364 |
| Feb 4, 2026 | $5.93 | $6.01 | $5.83 | $6.01 | +2.21% | 2,420,776 |
| Feb 3, 2026 | $5.86 | $5.92 | $5.83 | $5.88 | +0.68% | 912,398 |
| Feb 2, 2026 | $5.82 | $6.00 | $5.75 | $5.84 | +0.52% | 1,281,539 |
| Jan 30, 2026 | $5.79 | $5.85 | $5.69 | $5.81 | -1.02% | 1,113,234 |
| Jan 29, 2026 | $5.57 | $5.87 | $5.57 | $5.87 | +5.58% | 1,327,541 |
| Jan 28, 2026 | $5.64 | $5.64 | $5.55 | $5.56 | -1.24% | 725,469 |
| Jan 27, 2026 | $5.65 | $5.66 | $5.52 | $5.63 | +0.18% | 3,377,891 |
| Jan 26, 2026 | $5.66 | $5.68 | $5.61 | $5.62 | -0.71% | 826,045 |
| Jan 23, 2026 | $5.71 | $5.78 | $5.52 | $5.66 | -1.22% | 829,735 |
| Jan 22, 2026 | $6.06 | $6.06 | $5.68 | $5.73 | -4.66% | 2,288,454 |
| Jan 21, 2026 | $5.90 | $6.05 | $5.84 | $6.01 | +1.86% | 2,396,118 |
| Jan 20, 2026 | $5.93 | $5.93 | $5.66 | $5.90 | -0.34% | 3,854,719 |
| Jan 16, 2026 | $5.52 | $6.04 | $5.51 | $5.92 | +7.64% | 4,907,250 |
| Jan 15, 2026 | $5.34 | $5.53 | $5.34 | $5.50 | +2.80% | 1,159,864 |
| Jan 14, 2026 | $5.38 | $5.39 | $5.29 | $5.35 | -0.37% | 733,374 |
| Jan 13, 2026 | $5.45 | $5.46 | $5.37 | $5.37 | -1.10% | 709,051 |
| Jan 12, 2026 | $5.37 | $5.45 | $5.34 | $5.43 | +0.56% | 1,200,138 |
| Jan 9, 2026 | $5.38 | $5.46 | $5.37 | $5.40 | 0.00% | 1,504,010 |
| Jan 8, 2026 | $5.31 | $5.42 | $5.30 | $5.40 | +1.50% | 1,066,317 |
| Jan 7, 2026 | $5.22 | $5.37 | $5.21 | $5.32 | +1.53% | 1,626,382 |
| Jan 6, 2026 | $5.16 | $5.25 | $5.05 | $5.24 | +1.16% | 1,113,545 |
| Jan 5, 2026 | $5.01 | $5.23 | $4.98 | $5.18 | +4.02% | 4,607,881 |
| Jan 2, 2026 | $4.86 | $5.03 | $4.83 | $4.98 | +2.68% | 934,010 |
| Dec 31, 2025 | $4.73 | $4.87 | $4.70 | $4.85 | +2.54% | 662,668 |
| Dec 30, 2025 | $4.73 | $4.78 | $4.69 | $4.73 | 0.00% | 412,637 |
| Dec 29, 2025 | $4.80 | $4.82 | $4.62 | $4.73 | -1.46% | 835,425 |
| Dec 26, 2025 | $4.87 | $4.91 | $4.79 | $4.80 | -1.84% | 322,866 |
| Dec 24, 2025 | $5.01 | $5.02 | $4.85 | $4.89 | -2.40% | 341,811 |
| Dec 23, 2025 | $4.94 | $5.04 | $4.86 | $5.01 | +1.42% | 1,168,432 |
| Dec 22, 2025 | $5.14 | $5.14 | $4.93 | $4.94 | -3.89% | 777,905 |
| Dec 19, 2025 | $5.08 | $5.16 | $5.03 | $5.14 | +1.58% | 2,848,471 |
| Dec 18, 2025 | $5.00 | $5.09 | $4.99 | $5.06 | +1.81% | 1,274,031 |
| Dec 17, 2025 | $4.92 | $5.04 | $4.85 | $4.97 | +3.11% | 1,100,044 |
| Dec 16, 2025 | $4.92 | $4.96 | $4.82 | $4.82 | -1.83% | 715,702 |
| Dec 15, 2025 | $4.78 | $5.00 | $4.72 | $4.91 | +4.69% | 1,216,212 |
| Dec 12, 2025 | $4.71 | $4.80 | $4.66 | $4.69 | +0.21% | 726,503 |
| Dec 11, 2025 | $4.94 | $4.96 | $4.65 | $4.68 | -5.26% | 692,348 |
| Dec 10, 2025 | $4.90 | $4.97 | $4.88 | $4.94 | +1.23% | 1,398,589 |
| Dec 9, 2025 | $4.78 | $4.99 | $4.76 | $4.88 | +2.52% | 1,962,160 |
| Dec 8, 2025 | $4.78 | $4.82 | $4.74 | $4.76 | -0.21% | 546,644 |
| Dec 5, 2025 | $4.77 | $4.80 | $4.73 | $4.77 | -0.21% | 570,741 |
| Dec 4, 2025 | $4.78 | $4.82 | $4.74 | $4.78 | -0.62% | 453,312 |
| Dec 3, 2025 | $4.80 | $4.86 | $4.77 | $4.81 | +1.05% | 667,892 |
| Dec 2, 2025 | $4.87 | $4.87 | $4.76 | $4.76 | -1.45% | 553,070 |
| Dec 1, 2025 | $4.79 | $4.86 | $4.68 | $4.83 | 0.00% | 976,834 |
| Nov 28, 2025 | $4.88 | $4.88 | $4.79 | $4.83 | -0.82% | 268,882 |
| Nov 26, 2025 | $4.72 | $4.88 | $4.72 | $4.87 | +2.74% | 906,051 |
| Nov 25, 2025 | $4.66 | $4.76 | $4.63 | $4.74 | +2.60% | 1,002,378 |
| Nov 24, 2025 | $4.62 | $4.67 | $4.51 | $4.62 | 0.00% | 987,294 |
| Nov 21, 2025 | $4.43 | $4.72 | $4.34 | $4.62 | +3.82% | 1,481,907 |
| Nov 20, 2025 | $4.55 | $4.60 | $4.39 | $4.45 | -1.33% | 554,006 |
| Nov 19, 2025 | $4.56 | $4.60 | $4.41 | $4.51 | -1.53% | 733,198 |
| Nov 18, 2025 | $4.58 | $4.65 | $4.51 | $4.58 | -0.65% | 898,189 |
| Nov 17, 2025 | $4.63 | $4.73 | $4.58 | $4.61 | -0.43% | 626,279 |
| Nov 14, 2025 | $4.76 | $4.93 | $4.55 | $4.63 | -2.94% | 713,725 |
| Nov 13, 2025 | $4.57 | $4.99 | $4.49 | $4.77 | +4.38% | 2,376,872 |
| Nov 12, 2025 | $4.55 | $4.60 | $4.55 | $4.57 | 0.00% | 835,360 |
| Nov 11, 2025 | $4.53 | $4.62 | $4.45 | $4.57 | +1.56% | 462,571 |
| Nov 10, 2025 | $4.48 | $4.54 | $4.45 | $4.50 | +0.67% | 1,078,628 |
| Nov 7, 2025 | $4.45 | $4.57 | $4.30 | $4.47 | +0.45% | 808,371 |
| Nov 6, 2025 | $4.23 | $4.47 | $4.23 | $4.45 | +4.58% | 781,662 |
| Nov 5, 2025 | $4.22 | $4.31 | $4.15 | $4.26 | +1.19% | 925,012 |
| Nov 4, 2025 | $4.17 | $4.26 | $3.92 | $4.21 | -4.86% | 2,806,664 |
| Nov 3, 2025 | $4.25 | $4.43 | $4.16 | $4.42 | +3.76% | 1,080,076 |
| Oct 31, 2025 | $4.14 | $4.33 | $4.09 | $4.26 | +2.40% | 637,440 |
| Oct 30, 2025 | $4.06 | $4.20 | $4.06 | $4.16 | +1.46% | 511,806 |
| Oct 29, 2025 | $4.15 | $4.24 | $4.04 | $4.10 | -1.68% | 697,338 |
| Oct 28, 2025 | $4.10 | $4.18 | $4.05 | $4.17 | +0.72% | 439,789 |
| Oct 27, 2025 | $4.27 | $4.30 | $4.14 | $4.14 | -3.72% | 382,133 |
| Oct 24, 2025 | $4.35 | $4.36 | $4.24 | $4.30 | 0.00% | 644,975 |
| Oct 23, 2025 | $4.21 | $4.32 | $4.20 | $4.30 | +2.14% | 576,917 |
| Oct 22, 2025 | $4.19 | $4.25 | $4.11 | $4.21 | +0.48% | 860,828 |
| Oct 21, 2025 | $4.13 | $4.26 | $4.13 | $4.19 | +0.48% | 709,038 |
| Oct 20, 2025 | $4.09 | $4.17 | $4.06 | $4.17 | +2.46% | 346,854 |
| Oct 17, 2025 | $4.07 | $4.16 | $4.07 | $4.07 | – | 405,978 |
Seasonality
DHC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 4.6% | -3.6% | -9.8% | 10.9% | 14.0% | -3.3% | 2.6% | -3.8% | 1.9% | -4.0% | 2.1% |
| Months up | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 20.0% | 16.4% | -1.8% | 13.7% | 10.3% | 11.8% | -4.2% | -14.9% | 3.7% | 1.7% | ||
| 2025 | 8.3% | 14.1% | -15.2% | -5.4% | 38.5% | 14.4% | -8.4% | 16.5% | 15.7% | -3.2% | 13.4% | 0.4% |
| 2024 | -23.0% | 14.3% | -25.0% | -3.7% | 3.0% | 25.5% | 9.9% | 4.2% | 20.4% | -14.5% | -27.2% | -11.5% |
| 2023 | 23.2% | 24.1% | 37.8% | -31.9% | 49.4% | 65.4% | -6.8% | 30.1% | -28.7% | 7.3% | 13.0% | 59.8% |
| 2022 | -1.0% | -5.6% | 11.1% | -29.4% | 0.9% | -19.8% | -4.4% | -15.6% | -32.2% | 38.7% | -27.2% | -34.3% |
| 2021 | -2.2% | 11.9% | 6.2% | -7.3% | -17.9% | 15.2% | -6.5% | -3.8% | -9.6% | 7.7% | -23.4% | 10.8% |
| 2020 | -6.9% | -18.5% | -42.3% | -14.0% | 15.1% | 23.7% | -11.7% | -2.6% | -7.4% | -17.4% | 52.1% | -6.6% |
| 2019 | 21.1% | -6.0% | -9.0% | -30.6% | -1.9% | 4.9% | 1.0% | 3.5% | 9.1% | 8.9% | -26.3% | 15.3% |
| 2018 | -7.5% | -12.6% | 3.4% | 2.0% | 13.4% | 2.4% | 0.8% | 7.1% | -8.1% | -6.4% | -14.4% | -14.8% |
| 2017 | 2.7% | 7.6% | -1.2% | 8.2% | -1.8% | -3.3% | -2.9% | 1.4% | -0.9% | -4.0% | 4.1% | 0.0% |