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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $7.82 | $8.01 | $7.33 | $7.97 | +1.53% | 37,648,304 |
| Sep 2026 | $7.52 | $8.28 | $7.42 | $7.85 | +3.70% | 41,962,987 |
| Aug 2026 | $9.37 | $9.37 | $7.50 | $7.57 | -14.94% | 37,929,389 |
| Jul 2026 | $9.35 | $9.66 | $8.67 | $8.90 | -4.30% | 27,626,323 |
| Jun 2026 | $8.22 | $9.66 | $8.10 | $9.30 | +11.78% | 46,545,903 |
| May 2026 | $7.58 | $9.14 | $7.49 | $8.32 | +10.34% | 35,022,369 |
| Apr 2026 | $6.71 | $7.77 | $6.61 | $7.54 | +13.55% | 28,363,239 |
| Mar 2026 | $6.66 | $7.66 | $6.46 | $6.64 | -1.78% | 53,444,649 |
| Feb 2026 | $5.82 | $6.85 | $5.66 | $6.76 | +16.35% | 38,514,673 |
| Jan 2026 | $4.86 | $6.06 | $4.83 | $5.81 | +19.79% | 36,301,028 |
| Dec 2025 | $4.79 | $5.16 | $4.62 | $4.85 | +0.41% | 20,224,297 |
| Nov 2025 | $4.25 | $4.99 | $3.92 | $4.83 | +13.38% | 19,327,125 |
| Oct 2025 | $4.34 | $4.50 | $3.98 | $4.26 | -3.40% | 12,963,782 |
| Sep 2025 | $3.74 | $4.65 | $3.64 | $4.41 | +15.75% | 21,335,712 |
| Aug 2025 | $3.25 | $3.90 | $3.18 | $3.81 | +16.51% | 12,921,585 |
| Jul 2025 | $3.57 | $3.90 | $3.21 | $3.27 | -8.66% | 24,651,788 |
| Jun 2025 | $3.11 | $3.89 | $3.07 | $3.58 | +14.38% | 18,011,160 |
| May 2025 | $2.27 | $3.36 | $2.15 | $3.13 | +38.50% | 19,653,495 |
| Apr 2025 | $2.40 | $2.57 | $2.00 | $2.26 | -5.83% | 16,359,917 |
| Mar 2025 | $2.83 | $2.98 | $2.35 | $2.40 | -15.19% | 17,461,268 |
| Feb 2025 | $2.45 | $2.90 | $2.31 | $2.83 | +14.11% | 23,065,065 |
| Jan 2025 | $2.29 | $2.54 | $2.01 | $2.48 | +7.83% | 19,939,894 |
| Dec 2024 | $2.60 | $2.74 | $2.13 | $2.30 | -11.54% | 23,417,245 |
| Nov 2024 | $3.62 | $3.66 | $2.38 | $2.60 | -27.17% | 26,066,887 |
| Oct 2024 | $4.17 | $4.22 | $3.32 | $3.57 | -14.80% | 18,990,679 |
| Sep 2024 | $3.45 | $4.24 | $3.13 | $4.19 | +20.40% | 23,864,100 |
| Aug 2024 | $3.35 | $3.68 | $2.91 | $3.48 | +4.19% | 16,209,500 |
| Jul 2024 | $3.09 | $3.50 | $2.96 | $3.34 | +9.51% | 20,493,900 |
| Jun 2024 | $2.48 | $3.06 | $2.42 | $3.05 | +25.51% | 23,771,800 |
| May 2024 | $2.37 | $2.71 | $2.19 | $2.43 | +2.97% | 18,079,400 |
| Apr 2024 | $2.50 | $2.81 | $2.25 | $2.36 | -4.07% | 15,117,900 |
| Mar 2024 | $3.28 | $3.28 | $2.31 | $2.46 | -25.00% | 32,530,700 |
| Feb 2024 | $2.87 | $3.55 | $2.49 | $3.28 | +14.29% | 21,155,100 |
| Jan 2024 | $3.71 | $3.72 | $2.66 | $2.87 | -23.26% | 27,696,000 |
| Dec 2023 | $2.33 | $3.96 | $2.28 | $3.74 | +59.83% | 41,679,000 |
| Nov 2023 | $2.11 | $2.47 | $1.94 | $2.34 | +13.04% | 21,030,500 |
| Oct 2023 | $1.90 | $2.17 | $1.69 | $2.07 | +6.70% | 21,720,600 |
| Sep 2023 | $2.77 | $2.95 | $1.85 | $1.94 | -28.68% | 36,520,500 |
| Aug 2023 | $2.10 | $3.30 | $1.99 | $2.72 | +30.14% | 44,039,000 |
| Jul 2023 | $2.23 | $2.90 | $2.04 | $2.09 | -7.11% | 35,442,200 |
| Jun 2023 | $1.40 | $3.30 | $1.39 | $2.25 | +65.44% | 123,876,600 |
| May 2023 | $0.91 | $1.42 | $0.80 | $1.36 | +49.45% | 65,146,600 |
| Apr 2023 | $1.34 | $1.37 | $0.88 | $0.91 | -32.59% | 76,900,500 |
| Mar 2023 | $0.96 | $1.99 | $0.91 | $1.35 | +37.76% | 132,973,200 |
| Feb 2023 | $0.79 | $1.08 | $0.64 | $0.98 | +24.05% | 78,605,200 |
| Jan 2023 | $0.68 | $0.87 | $0.65 | $0.79 | +21.54% | 60,371,300 |
| Dec 2022 | $1.00 | $1.05 | $0.61 | $0.65 | -34.34% | 158,461,800 |
| Nov 2022 | $1.37 | $1.40 | $0.96 | $0.99 | -27.21% | 38,632,000 |
| Oct 2022 | $1.00 | $1.37 | $0.91 | $1.36 | +37.37% | 35,441,500 |
| Sep 2022 | $1.45 | $1.48 | $0.96 | $0.99 | -32.19% | 47,058,000 |
| Aug 2022 | $1.74 | $2.02 | $1.44 | $1.46 | -15.61% | 48,174,400 |
| Jul 2022 | $1.83 | $1.92 | $1.67 | $1.73 | -4.95% | 31,388,500 |
| Jun 2022 | $2.31 | $2.31 | $1.80 | $1.82 | -19.82% | 66,826,900 |
| May 2022 | $2.25 | $2.49 | $2.02 | $2.27 | +0.89% | 34,685,600 |
| Apr 2022 | $3.18 | $3.28 | $2.19 | $2.25 | -29.69% | 30,074,200 |
| Mar 2022 | $2.90 | $3.26 | $2.70 | $3.20 | +11.11% | 37,602,500 |
| Feb 2022 | $3.06 | $3.28 | $2.77 | $2.88 | -5.57% | 28,736,800 |
| Jan 2022 | $3.14 | $3.45 | $2.74 | $3.05 | -1.29% | 36,498,200 |
| Dec 2021 | $2.88 | $3.12 | $2.35 | $3.09 | +10.75% | 39,081,800 |
| Nov 2021 | $3.63 | $3.98 | $2.68 | $2.79 | -23.35% | 28,614,700 |
| Oct 2021 | $3.40 | $3.87 | $3.36 | $3.64 | +7.37% | 18,182,500 |
| Sep 2021 | $3.76 | $3.85 | $3.30 | $3.39 | -9.60% | 23,890,400 |
| Aug 2021 | $3.90 | $4.04 | $3.37 | $3.75 | -3.85% | 19,451,900 |
| Jul 2021 | $4.20 | $4.34 | $3.66 | $3.90 | -6.70% | 26,953,300 |
| Jun 2021 | $3.65 | $4.22 | $3.59 | $4.18 | +15.15% | 36,025,800 |
| May 2021 | $4.48 | $4.48 | $3.31 | $3.63 | -17.87% | 28,391,829 |
| Apr 2021 | $4.77 | $4.89 | $4.32 | $4.42 | -7.53% | 21,009,400 |
| Mar 2021 | $4.66 | $5.58 | $4.44 | $4.78 | +6.22% | 31,170,700 |
| Feb 2021 | $4.06 | $4.97 | $4.01 | $4.50 | +11.94% | 24,605,500 |
| Jan 2021 | $4.12 | $4.72 | $3.93 | $4.02 | -2.43% | 22,725,800 |
| Dec 2020 | $4.43 | $4.81 | $4.00 | $4.12 | -6.58% | 31,297,200 |
| Nov 2020 | $2.91 | $5.30 | $2.90 | $4.41 | +52.07% | 29,414,300 |
| Oct 2020 | $3.54 | $3.73 | $2.85 | $2.90 | -17.61% | 22,140,500 |
| Sep 2020 | $3.76 | $4.10 | $3.02 | $3.52 | -7.37% | 32,110,292 |
| Aug 2020 | $3.91 | $4.74 | $3.66 | $3.80 | -2.56% | 25,635,341 |
| Jul 2020 | $4.43 | $4.73 | $3.59 | $3.90 | -11.96% | 33,598,500 |
| Jun 2020 | $3.75 | $7.28 | $3.47 | $4.43 | +23.74% | 90,490,379 |
| May 2020 | $2.98 | $4.25 | $2.47 | $3.58 | +15.11% | 82,053,000 |
| Apr 2020 | $3.36 | $3.66 | $2.15 | $3.11 | -14.33% | 47,147,700 |
| Mar 2020 | $6.38 | $7.03 | $2.00 | $3.63 | -42.29% | 62,290,100 |
| Feb 2020 | $7.76 | $8.05 | $6.28 | $6.29 | -18.52% | 31,661,300 |
| Jan 2020 | $7.82 | $8.93 | $7.69 | $7.72 | -8.53% | 25,188,500 |
| Dec 2019 | $7.35 | $8.47 | $7.05 | $8.44 | +15.30% | 46,274,200 |
| Nov 2019 | $9.93 | $10.12 | $7.22 | $7.32 | -26.28% | 35,776,600 |
| Oct 2019 | $9.24 | $10.21 | $8.74 | $9.93 | +7.24% | 27,439,600 |
| Sep 2019 | $8.46 | $9.53 | $8.42 | $9.26 | +9.07% | 29,379,000 |
| Aug 2019 | $8.21 | $9.12 | $7.81 | $8.49 | +3.54% | 36,974,400 |
| Jul 2019 | $8.32 | $8.84 | $8.00 | $8.20 | -0.85% | 54,209,300 |
| Jun 2019 | $7.90 | $8.47 | $7.75 | $8.27 | +4.95% | 77,364,600 |
| May 2019 | $8.03 | $8.57 | $7.49 | $7.88 | -1.87% | 57,581,300 |
| Apr 2019 | $11.81 | $11.96 | $7.86 | $8.03 | -31.83% | 92,231,500 |
| Mar 2019 | $12.95 | $13.00 | $11.51 | $11.78 | -9.03% | 46,117,600 |
| Feb 2019 | $13.84 | $14.31 | $12.92 | $12.95 | -5.95% | 37,197,800 |
| Jan 2019 | $11.61 | $13.80 | $11.25 | $13.77 | +17.49% | 38,756,800 |
| Dec 2018 | $14.04 | $14.10 | $11.13 | $11.72 | -14.83% | 41,398,700 |
| Nov 2018 | $16.09 | $16.47 | $13.06 | $13.76 | -14.37% | 42,534,000 |
| Oct 2018 | $17.63 | $17.65 | $15.95 | $16.07 | -8.49% | 33,109,100 |
| Sep 2018 | $19.08 | $19.15 | $17.11 | $17.56 | -8.11% | 20,829,700 |
| Aug 2018 | $17.82 | $19.18 | $17.57 | $19.11 | +7.12% | 32,646,700 |
| Jul 2018 | $18.06 | $18.81 | $17.12 | $17.84 | -1.38% | 37,066,100 |
| Jun 2018 | $17.67 | $18.35 | $17.26 | $18.09 | +2.43% | 28,896,800 |
| May 2018 | $15.52 | $17.73 | $15.33 | $17.66 | +13.42% | 31,339,600 |
| Apr 2018 | $15.65 | $16.09 | $14.86 | $15.57 | -0.57% | 25,474,100 |
| Mar 2018 | $15.43 | $16.32 | $15.03 | $15.66 | +3.43% | 30,524,000 |
| Feb 2018 | $17.31 | $17.45 | $14.90 | $15.14 | -12.64% | 33,094,300 |
| Jan 2018 | $19.12 | $19.39 | $16.80 | $17.33 | -9.50% | 28,798,200 |
| Dec 2017 | $19.15 | $19.98 | $18.73 | $19.15 | 0.00% | 22,240,800 |
| Nov 2017 | $18.43 | $19.59 | $18.31 | $19.15 | +4.08% | 22,899,100 |
| Oct 2017 | $19.49 | $19.73 | $18.26 | $18.40 | -5.88% | 20,109,300 |
| Sep 2017 | $19.69 | $20.27 | $19.10 | $19.55 | -0.86% | 16,979,300 |
| Aug 2017 | $19.47 | $19.79 | $18.51 | $19.72 | +1.39% | 30,145,000 |
| Jul 2017 | $20.56 | $20.73 | $19.03 | $19.45 | -4.84% | 42,309,600 |
| Jun 2017 | $21.14 | $22.01 | $20.33 | $20.44 | -3.31% | 27,961,700 |
| May 2017 | $21.47 | $21.64 | $20.34 | $21.14 | -1.77% | 35,548,500 |
| Apr 2017 | $20.27 | $22.52 | $20.20 | $21.52 | +6.27% | 40,514,800 |
| Mar 2017 | $20.50 | $20.55 | $19.10 | $20.25 | -1.22% | 42,342,200 |
| Feb 2017 | $19.00 | $20.95 | $18.86 | $20.50 | +7.61% | 24,002,100 |
| Jan 2017 | $19.21 | $19.81 | $18.62 | $19.05 | +0.63% | 31,282,500 |
| Dec 2016 | $17.99 | $19.05 | $17.14 | $18.93 | +4.82% | 52,640,800 |
| Nov 2016 | $21.22 | $21.33 | $17.39 | $18.06 | -15.09% | 54,974,500 |
| Oct 2016 | $22.80 | $22.94 | $20.25 | $21.27 | -6.34% | 37,501,000 |
| Sep 2016 | $22.37 | $23.85 | $21.42 | $22.71 | +1.66% | 42,106,100 |
| Aug 2016 | $22.29 | $22.44 | $21.22 | $22.34 | +0.59% | 39,873,400 |
| Jul 2016 | $21.06 | $22.38 | $20.95 | $22.21 | +6.63% | 34,955,131 |
| Jun 2016 | $18.64 | $21.38 | $18.42 | $20.83 | +11.51% | 44,367,100 |
| May 2016 | $17.62 | $18.84 | $17.54 | $18.68 | +6.26% | 43,297,500 |
| Apr 2016 | $17.80 | $18.57 | $17.05 | $17.58 | -1.73% | 31,866,700 |
| Mar 2016 | $15.72 | $17.93 | $15.66 | $17.89 | +14.61% | 44,042,100 |
| Feb 2016 | $14.21 | $15.78 | $13.53 | $15.61 | +7.80% | 36,438,600 |
| Jan 2016 | $14.80 | $15.63 | $13.92 | $14.48 | -2.43% | 61,133,300 |
| Dec 2015 | $14.48 | $15.00 | $13.63 | $14.84 | +2.70% | 43,351,265 |
| Nov 2015 | $15.14 | $15.50 | $13.72 | $14.45 | -4.87% | 44,664,016 |
| Oct 2015 | $16.22 | $17.16 | $15.15 | $15.19 | -6.23% | 47,529,722 |
| Sep 2015 | $15.50 | $16.40 | $14.98 | $16.20 | +3.18% | 42,149,906 |
| Aug 2015 | $17.30 | $17.47 | $15.43 | $15.70 | -9.09% | 46,380,965 |
| Jul 2015 | $17.51 | $18.25 | $16.87 | $17.27 | -1.60% | 45,032,789 |
| Jun 2015 | $20.03 | $20.23 | $17.52 | $17.55 | -12.29% | 72,199,266 |
| May 2015 | $20.48 | $20.71 | $19.48 | $20.01 | -2.25% | 38,215,460 |
| Apr 2015 | $22.22 | $22.41 | $20.38 | $20.47 | -7.75% | 39,850,591 |
| Mar 2015 | $22.40 | $23.14 | $21.19 | $22.19 | -0.72% | 53,022,822 |
| Feb 2015 | $23.28 | $23.30 | $21.51 | $22.35 | -4.04% | 79,358,393 |
| Jan 2015 | $22.28 | $23.83 | $22.23 | $23.29 | +5.34% | 34,572,272 |
| Dec 2014 | $22.50 | $23.08 | $21.50 | $22.11 | -1.86% | 35,900,000 |
| Nov 2014 | $22.54 | $22.85 | $21.82 | $22.53 | -0.27% | 28,373,621 |
| Oct 2014 | $20.95 | $22.59 | $20.72 | $22.59 | +7.98% | 46,673,562 |
| Sep 2014 | $23.24 | $23.30 | $20.87 | $20.92 | -10.33% | 45,816,382 |
| Aug 2014 | $22.84 | $23.72 | $22.43 | $23.33 | +2.06% | 28,167,337 |
| Jul 2014 | $24.33 | $24.50 | $22.86 | $22.86 | -5.89% | 35,336,361 |
| Jun 2014 | $23.93 | $24.60 | $23.63 | $24.29 | +1.29% | 46,744,307 |
| May 2014 | $23.55 | $24.08 | $23.18 | $23.98 | +2.17% | 31,055,731 |
| Apr 2014 | $22.48 | $23.95 | $21.82 | $23.47 | +4.45% | 49,668,734 |
| Mar 2014 | $22.19 | $22.96 | $21.62 | $22.47 | +0.76% | 30,071,456 |
| Feb 2014 | $22.52 | $22.52 | $20.70 | $22.30 | -0.98% | 46,668,098 |
| Jan 2014 | $22.26 | $22.95 | $21.31 | $22.52 | +1.30% | 36,495,943 |
| Dec 2013 | $22.60 | $22.92 | $21.66 | $22.23 | -1.85% | 29,177,278 |
| Nov 2013 | $24.67 | $24.95 | $22.60 | $22.65 | -8.08% | 22,368,769 |
| Oct 2013 | $23.34 | $25.35 | $23.26 | $24.64 | +5.57% | 32,894,833 |
| Sep 2013 | $23.02 | $23.93 | $21.92 | $23.34 | +2.59% | 39,821,920 |
| Aug 2013 | $25.35 | $25.47 | $22.15 | $22.75 | -9.54% | 30,119,466 |
| Jul 2013 | $26.00 | $27.42 | $24.91 | $25.15 | -3.01% | 24,682,598 |
| Jun 2013 | $25.90 | $27.02 | $24.14 | $25.93 | +0.31% | 36,997,400 |
| May 2013 | $28.39 | $29.99 | $25.65 | $25.85 | -9.07% | 32,341,482 |
| Apr 2013 | $26.89 | $28.76 | $26.57 | $28.43 | +5.96% | 35,069,120 |
| Mar 2013 | $25.07 | $26.86 | $24.81 | $26.83 | +6.94% | 29,043,521 |
| Feb 2013 | $24.29 | $25.47 | $24.06 | $25.09 | +4.15% | 49,784,999 |
| Jan 2013 | $23.97 | $24.66 | $23.76 | $24.09 | +1.90% | 40,637,502 |
| Dec 2012 | $22.38 | $23.76 | $22.32 | $23.64 | +5.77% | 23,974,437 |
| Nov 2012 | $21.99 | $22.72 | $21.83 | $22.35 | +1.68% | 37,132,113 |
| Oct 2012 | $21.83 | $22.43 | $21.29 | $21.98 | +0.92% | 30,837,561 |
| Sep 2012 | $22.17 | $22.78 | $21.60 | $21.78 | -1.54% | 30,244,861 |
| Aug 2012 | $22.87 | $22.99 | $21.52 | $22.12 | -2.77% | 31,785,238 |
| Jul 2012 | $22.38 | $24.70 | $21.85 | $22.75 | +1.93% | 40,995,376 |
| Jun 2012 | $20.25 | $22.32 | $19.83 | $22.32 | +8.09% | 31,711,562 |
| May 2012 | $22.00 | $22.14 | $20.16 | $20.65 | -6.48% | 29,050,170 |
| Apr 2012 | $22.10 | $22.32 | $20.95 | $22.08 | +0.14% | 27,936,996 |
| Mar 2012 | $21.39 | $22.45 | $21.30 | $22.05 | +3.04% | 26,568,713 |
| Feb 2012 | $22.72 | $23.08 | $21.39 | $21.40 | -5.64% | 27,111,568 |
| Jan 2012 | $22.96 | $23.09 | $21.71 | $22.68 | +1.07% | 26,707,396 |
| Dec 2011 | $21.78 | $22.96 | $20.89 | $22.44 | +2.42% | 27,061,779 |
| Nov 2011 | $21.92 | $22.42 | $20.52 | $21.91 | -2.36% | 32,659,377 |
| Oct 2011 | $21.49 | $23.22 | $20.17 | $22.44 | +4.18% | 52,735,630 |
| Sep 2011 | $23.90 | $24.13 | $21.54 | $21.54 | -9.46% | 30,577,803 |
| Aug 2011 | $24.07 | $24.11 | $19.09 | $23.79 | -0.63% | 46,199,127 |
| Jul 2011 | $23.48 | $24.64 | $23.22 | $23.94 | +2.26% | 25,915,323 |
| Jun 2011 | $24.16 | $24.40 | $22.55 | $23.41 | -3.06% | 46,126,786 |
| May 2011 | $23.87 | $24.17 | $23.10 | $24.15 | +1.81% | 20,406,016 |
| Apr 2011 | $23.10 | $24.50 | $22.90 | $23.72 | +2.95% | 22,791,890 |
| Mar 2011 | $24.64 | $24.66 | $22.19 | $23.04 | -6.11% | 39,132,495 |
| Feb 2011 | $22.46 | $24.58 | $21.90 | $24.54 | +9.46% | 20,889,376 |
| Jan 2011 | $22.07 | $22.58 | $21.28 | $22.42 | +2.19% | 28,974,877 |
| Dec 2010 | $22.66 | $22.76 | $20.42 | $21.94 | -1.75% | 45,637,652 |
| Nov 2010 | $24.11 | $25.27 | $22.14 | $22.33 | -6.53% | 19,090,625 |
| Oct 2010 | $23.75 | $24.67 | $23.31 | $23.89 | +1.66% | 15,580,790 |
| Sep 2010 | $23.73 | $24.57 | $23.35 | $23.50 | 0.00% | 18,065,092 |
| Aug 2010 | $22.92 | $23.66 | $22.26 | $23.50 | +4.21% | 25,703,970 |
| Jul 2010 | $20.14 | $22.89 | $19.31 | $22.55 | +12.13% | 28,177,330 |
| Jun 2010 | $20.63 | $21.93 | $19.44 | $20.11 | -3.50% | 26,679,442 |
| May 2010 | $22.61 | $23.19 | $19.25 | $20.84 | -7.30% | 31,197,278 |
| Apr 2010 | $22.25 | $23.36 | $21.38 | $22.48 | +1.49% | 25,456,916 |
| Mar 2010 | $20.87 | $22.57 | $20.82 | $22.15 | +6.54% | 27,808,882 |
| Feb 2010 | $20.81 | $21.47 | $19.67 | $20.79 | -0.29% | 23,470,326 |
| Jan 2010 | $22.07 | $22.16 | $19.59 | $20.85 | -4.66% | 30,810,823 |
| Dec 2009 | $20.82 | $22.80 | $20.67 | $21.87 | +5.30% | 45,004,154 |
| Nov 2009 | $19.43 | $20.85 | $18.53 | $20.77 | +7.73% | 27,287,339 |
| Oct 2009 | $19.08 | $20.05 | $18.19 | $19.28 | +0.89% | 35,811,537 |
| Sep 2009 | $20.06 | $20.13 | $18.42 | $19.11 | -4.74% | 44,771,835 |
| Aug 2009 | $18.84 | $22.13 | $18.05 | $20.06 | +7.50% | 36,427,085 |
| Jul 2009 | $16.39 | $18.85 | $15.01 | $18.66 | +14.34% | 34,290,373 |
| Jun 2009 | $17.13 | $18.37 | $15.74 | $16.32 | -2.57% | 46,726,939 |
| May 2009 | $16.48 | $16.75 | $13.98 | $16.75 | +2.20% | 52,912,300 |
| Apr 2009 | $13.72 | $17.83 | $13.34 | $16.39 | +16.90% | 80,357,303 |
| Mar 2009 | $12.23 | $15.54 | $10.68 | $14.02 | +11.09% | 73,604,991 |
| Feb 2009 | $15.84 | $17.88 | $12.07 | $12.62 | -22.00% | 58,831,729 |
| Jan 2009 | $17.96 | $18.45 | $13.56 | $16.18 | -9.71% | 46,332,096 |
| Dec 2008 | $13.75 | $18.15 | $9.82 | $17.92 | +28.64% | 72,571,248 |
| Nov 2008 | $19.17 | $19.60 | $10.40 | $13.93 | -27.33% | 46,209,400 |
| Oct 2008 | $23.05 | $23.66 | $13.25 | $19.17 | -19.56% | 49,733,365 |
| Sep 2008 | $22.14 | $24.98 | $20.29 | $23.83 | +9.92% | 36,233,138 |
| Aug 2008 | $21.23 | $23.18 | $20.13 | $21.68 | +2.99% | 26,422,440 |
| Jul 2008 | $19.35 | $21.54 | $18.82 | $21.05 | +7.78% | 34,543,626 |
| Jun 2008 | $22.17 | $22.17 | $19.21 | $19.53 | -12.07% | 50,966,575 |
| May 2008 | $23.96 | $24.95 | $21.51 | $22.21 | -7.27% | 15,851,617 |
| Apr 2008 | $24.12 | $25.08 | $23.08 | $23.95 | +1.05% | 20,067,782 |
| Mar 2008 | $20.92 | $25.21 | $20.09 | $23.70 | +11.42% | 30,148,560 |
| Feb 2008 | $22.52 | $22.80 | $18.18 | $21.27 | -5.00% | 22,360,379 |
| Jan 2008 | $22.60 | $23.22 | $18.01 | $22.39 | -1.28% | 18,531,283 |
| Dec 2007 | $21.77 | $24.66 | $20.50 | $22.68 | +2.67% | 18,898,810 |
| Nov 2007 | $21.80 | $22.50 | $19.20 | $22.09 | -1.47% | 15,718,160 |
| Oct 2007 | $22.01 | $23.12 | $20.98 | $22.42 | +1.63% | 13,243,600 |
| Sep 2007 | $20.17 | $22.85 | $18.54 | $22.06 | +8.46% | 17,554,000 |
| Aug 2007 | $17.13 | $21.00 | $16.22 | $20.34 | +17.71% | 17,016,600 |
| Jul 2007 | $20.51 | $22.20 | $17.01 | $17.28 | -15.09% | 12,522,700 |
| Jun 2007 | $23.65 | $23.89 | $20.10 | $20.35 | -13.40% | 11,653,900 |
| May 2007 | $22.86 | $24.52 | $21.51 | $23.50 | +2.93% | 12,219,573 |
| Apr 2007 | $24.05 | $24.83 | $22.74 | $22.83 | -4.48% | 10,039,910 |
| Mar 2007 | $22.90 | $24.08 | $21.75 | $23.90 | -0.17% | 14,400,743 |
| Feb 2007 | $26.02 | $26.83 | $22.50 | $23.94 | -7.99% | 14,028,713 |
| Jan 2007 | $24.38 | $26.29 | $24.06 | $26.02 | +6.29% | 12,406,300 |
| Dec 2006 | $21.88 | $24.60 | $21.55 | $24.48 | +11.88% | 10,582,300 |
| Nov 2006 | $22.93 | $22.93 | $20.50 | $21.88 | -4.58% | 9,031,600 |
| Oct 2006 | $21.26 | $22.97 | $21.00 | $22.93 | +7.45% | 7,233,100 |
| Sep 2006 | $20.38 | $21.98 | $19.96 | $21.34 | +4.86% | 7,362,200 |
| Aug 2006 | $18.47 | $20.51 | $18.31 | $20.35 | +9.47% | 15,491,500 |
| Jul 2006 | $17.88 | $18.65 | $17.61 | $18.59 | +3.80% | 6,603,000 |
| Jun 2006 | $17.25 | $18.18 | $17.00 | $17.91 | +4.07% | 7,468,400 |
| May 2006 | $17.27 | $17.94 | $16.56 | $17.21 | +0.23% | 7,504,500 |
| Apr 2006 | $18.14 | $18.17 | $16.69 | $17.17 | -5.14% | 5,674,600 |
| Mar 2006 | $17.92 | $19.08 | $17.75 | $18.10 | +0.95% | 10,578,800 |
| Feb 2006 | $17.93 | $18.38 | $17.35 | $17.93 | 0.00% | 4,523,100 |
| Jan 2006 | $17.01 | $18.20 | $16.75 | $17.93 | +6.03% | 7,605,900 |
| Dec 2005 | $18.92 | $19.11 | $16.91 | $16.91 | -10.10% | 8,241,900 |
| Nov 2005 | $17.60 | $19.24 | $17.03 | $18.81 | +6.21% | 5,637,900 |
| Oct 2005 | $19.10 | $19.35 | $16.84 | $17.71 | -6.79% | 5,629,800 |
| Sep 2005 | $18.91 | $19.79 | $18.04 | $19.00 | 0.00% | 4,265,800 |
| Aug 2005 | $19.75 | $19.95 | $17.79 | $19.00 | -3.65% | 5,793,800 |
| Jul 2005 | $19.01 | $20.00 | $18.89 | $19.72 | +4.28% | 5,368,800 |
| Jun 2005 | $18.00 | $19.45 | $18.00 | $18.91 | +5.11% | 7,863,200 |
| May 2005 | $17.35 | $18.33 | $17.13 | $17.99 | +3.99% | 4,953,900 |
| Apr 2005 | $16.61 | $17.56 | $16.40 | $17.30 | +3.72% | 4,596,800 |
| Mar 2005 | $17.94 | $18.46 | $16.20 | $16.68 | -6.92% | 5,156,000 |
| Feb 2005 | $16.65 | $18.91 | $16.58 | $17.92 | +8.28% | 6,111,300 |
| Jan 2005 | $18.86 | $19.10 | $16.30 | $16.55 | -12.62% | 7,574,300 |
| Dec 2004 | $19.64 | $20.34 | $18.59 | $18.94 | -3.76% | 7,725,700 |
| Nov 2004 | $18.73 | $20.20 | $18.36 | $19.68 | +4.90% | 4,823,600 |
| Oct 2004 | $17.89 | $19.14 | $17.85 | $18.76 | +5.27% | 4,306,400 |
| Sep 2004 | $17.40 | $18.24 | $17.20 | $17.82 | +1.83% | 3,146,800 |
| Aug 2004 | $16.71 | $17.50 | $16.10 | $17.50 | +4.79% | 3,288,200 |
| Jul 2004 | $16.74 | $17.49 | $16.35 | $16.70 | -0.54% | 4,182,000 |
| Jun 2004 | $16.40 | $17.29 | $15.86 | $16.79 | +3.13% | 5,105,700 |
| May 2004 | $14.94 | $16.50 | $13.50 | $16.28 | +8.90% | 5,569,300 |
| Apr 2004 | $19.51 | $20.05 | $14.76 | $14.95 | -23.33% | 11,213,500 |
| Mar 2004 | $18.50 | $19.55 | $18.05 | $19.50 | +5.12% | 6,478,300 |
| Feb 2004 | $18.09 | $18.63 | $17.00 | $18.55 | +2.60% | 6,279,000 |
| Jan 2004 | $17.15 | $18.54 | $17.01 | $18.08 | +4.93% | 8,619,400 |
| Dec 2003 | $16.19 | $17.60 | $16.00 | $17.23 | +6.42% | 2,822,275 |
| Nov 2003 | $14.85 | $16.46 | $14.65 | $16.19 | +8.73% | 2,714,915 |
| Oct 2003 | $14.39 | $15.65 | $14.39 | $14.89 | +3.33% | 4,225,692 |
| Sep 2003 | $13.89 | $14.58 | $13.70 | $14.41 | +3.74% | 3,285,000 |
| Aug 2003 | $13.88 | $14.00 | $13.38 | $13.89 | +0.29% | 2,662,042 |
| Jul 2003 | $13.56 | $14.04 | $13.19 | $13.85 | +2.14% | 4,069,803 |
| Jun 2003 | $13.40 | $13.71 | $12.65 | $13.56 | +1.72% | 4,174,936 |
| May 2003 | $12.48 | $13.33 | $11.66 | $13.33 | +6.81% | 5,695,199 |
| Apr 2003 | $11.55 | $13.23 | $11.47 | $12.48 | +8.05% | 5,535,272 |
| Mar 2003 | $11.63 | $12.21 | $11.20 | $11.55 | +0.09% | 4,940,973 |
| Feb 2003 | $11.19 | $11.60 | $11.01 | $11.54 | +3.13% | 3,994,227 |
| Jan 2003 | $10.70 | $11.50 | $10.50 | $11.19 | +5.47% | 5,102,916 |
| Dec 2002 | $11.10 | $11.11 | $10.15 | $10.61 | -5.27% | 4,836,034 |
| Nov 2002 | $10.24 | $11.40 | $10.12 | $11.20 | +9.38% | 3,803,021 |
| Oct 2002 | $11.12 | $11.25 | $9.35 | $10.24 | -8.73% | 5,430,638 |
| Sep 2002 | $12.39 | $12.68 | $10.10 | $11.22 | -8.71% | 5,148,423 |
| Aug 2002 | $12.55 | $12.59 | $11.20 | $12.29 | -1.60% | 4,054,265 |
| Jul 2002 | $15.50 | $15.65 | $9.30 | $12.49 | -20.45% | 12,922,058 |
| Jun 2002 | $14.19 | $15.73 | $13.93 | $15.70 | +10.64% | 5,822,737 |
| May 2002 | $14.39 | $14.58 | $13.51 | $14.19 | -1.39% | 4,541,810 |
| Apr 2002 | $14.30 | $15.56 | $13.85 | $14.39 | -0.07% | 6,091,331 |
| Mar 2002 | $13.55 | $14.40 | $13.41 | $14.40 | +5.88% | 5,630,522 |
| Feb 2002 | $14.15 | $14.40 | $13.10 | $13.60 | -3.89% | 9,577,224 |
| Jan 2002 | $13.10 | $14.75 | $13.10 | $14.15 | +1.73% | 4,975,177 |
| Dec 2001 | $12.73 | $14.10 | $12.41 | $13.91 | +8.08% | 4,977,698 |
| Nov 2001 | $12.80 | $12.97 | $12.30 | $12.87 | +1.34% | 2,737,920 |
| Oct 2001 | $13.35 | $13.35 | $12.00 | $12.70 | -5.58% | 8,796,659 |
| Sep 2001 | $13.70 | $13.90 | $11.90 | $13.45 | -2.47% | 1,103,644 |
| Aug 2001 | $12.88 | $14.10 | $12.56 | $13.79 | +7.73% | 2,275,398 |
| Jul 2001 | $12.99 | $13.23 | $12.50 | $12.80 | -1.54% | 1,964,624 |
| Jun 2001 | $12.70 | $13.20 | $12.00 | $13.00 | +2.04% | 1,853,430 |
| May 2001 | $12.10 | $13.20 | $11.94 | $12.74 | +6.17% | 879,344 |
| Apr 2001 | $11.37 | $12.00 | $10.85 | $12.00 | +6.48% | 797,411 |
| Mar 2001 | $10.40 | $11.40 | $10.00 | $11.27 | +9.10% | 710,032 |
| Feb 2001 | $11.16 | $11.29 | $10.26 | $10.33 | -8.18% | 406,325 |
| Jan 2001 | $9.25 | $11.44 | $9.25 | $11.25 | +20.81% | 545,162 |
| Dec 2000 | $9.19 | $10.06 | $9.06 | $9.31 | +1.36% | 596,318 |
| Nov 2000 | $9.19 | $9.50 | $8.94 | $9.19 | -1.34% | 502,887 |
| Oct 2000 | $9.25 | $10.44 | $8.50 | $9.31 | 0.00% | 621,645 |
| Sep 2000 | $9.00 | $9.62 | $8.63 | $9.31 | +2.05% | 555,655 |
| Aug 2000 | $8.38 | $9.38 | $8.38 | $9.13 | +8.15% | 1,125,135 |
| Jul 2000 | $7.63 | $8.88 | $7.63 | $8.44 | +15.14% | 1,039,574 |
| Jun 2000 | $9.38 | $9.38 | $7.30 | $7.33 | -21.31% | 1,217,862 |
| May 2000 | $8.56 | $9.75 | $8.38 | $9.31 | +8.76% | 1,023,226 |
| Apr 2000 | $10.31 | $10.38 | $8.38 | $8.56 | -16.46% | 1,142,186 |
| Mar 2000 | $8.69 | $10.38 | $8.06 | $10.25 | +18.84% | 1,132,400 |
| Feb 2000 | $8.81 | $9.00 | $8.13 | $8.63 | – | 253,562 |
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% |