Diversified Healthcare Trust (DHCNI) stock
DHCNINasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as DHC, DHCNL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 1/3079% above fair value
$17.23−0.57 (-3.20%)
Close on Oct 30, 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 30, 2026
$17.23
-3.20% on the day
52-week range
$15.85 – $19.10
-9.8% from the high
Change over 52 weeks
+0.5%
From $17.15 on Oct 30, 2025
Average volume
23,526
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.66 | $17.95 | $17.04 | $17.23 | -3.20% | 338,061 |
| Oct 29, 2026 | $17.40 | $17.94 | $17.39 | $17.80 | +2.01% | 85,975 |
| Oct 28, 2026 | $17.12 | $17.51 | $17.12 | $17.45 | +1.16% | 68,072 |
| Oct 27, 2026 | $16.90 | $17.60 | $16.70 | $17.25 | +2.50% | 84,816 |
| Oct 26, 2026 | $16.81 | $17.05 | $16.70 | $16.83 | -0.71% | 29,959 |
| Oct 23, 2026 | $17.00 | $17.10 | $16.69 | $16.95 | -0.06% | 71,690 |
| Oct 22, 2026 | $16.80 | $17.09 | $16.80 | $16.96 | -0.18% | 22,600 |
| Oct 21, 2026 | $16.78 | $17.11 | $16.78 | $16.99 | -0.93% | 9,637 |
| Oct 20, 2026 | $17.12 | $17.24 | $17.08 | $17.15 | -0.52% | 33,379 |
| Oct 19, 2026 | $17.20 | $17.25 | $17.12 | $17.24 | -0.29% | 7,785 |
| Oct 16, 2026 | $17.11 | $17.45 | $16.76 | $17.29 | +0.29% | 43,401 |
| Oct 15, 2026 | $16.79 | $17.46 | $16.71 | $17.24 | +0.06% | 53,945 |
| Oct 14, 2026 | $17.04 | $17.97 | $17.00 | $17.23 | +0.47% | 59,382 |
| Oct 13, 2026 | $16.55 | $17.30 | $16.50 | $17.15 | +3.63% | 17,223 |
| Oct 12, 2026 | $16.50 | $16.55 | $16.48 | $16.55 | +0.30% | 3,821 |
| Oct 9, 2026 | $16.40 | $17.01 | $16.40 | $16.50 | +0.61% | 21,537 |
| Oct 8, 2026 | $16.56 | $16.64 | $16.25 | $16.40 | +0.24% | 7,866 |
| Oct 7, 2026 | $16.79 | $16.79 | $16.36 | $16.36 | -1.80% | 8,134 |
| Oct 6, 2026 | $16.46 | $16.78 | $16.45 | $16.66 | +1.90% | 6,759 |
| Oct 5, 2026 | $16.41 | $16.41 | $16.20 | $16.35 | -0.30% | 13,029 |
| Oct 2, 2026 | $16.40 | $17.02 | $16.20 | $16.40 | -0.61% | 25,775 |
| Oct 1, 2026 | $16.70 | $17.00 | $16.35 | $16.50 | -1.79% | 18,715 |
| Sep 30, 2026 | $17.00 | $17.01 | $16.48 | $16.80 | -1.29% | 27,778 |
| Sep 29, 2026 | $17.35 | $17.48 | $16.91 | $17.02 | -2.18% | 16,007 |
| Sep 28, 2026 | $17.53 | $17.55 | $17.36 | $17.40 | -1.25% | 8,961 |
| Sep 25, 2026 | $17.75 | $17.76 | $17.54 | $17.62 | -1.29% | 11,994 |
| Sep 24, 2026 | $17.75 | $17.95 | $17.75 | $17.85 | +0.28% | 3,896 |
| Sep 23, 2026 | $17.99 | $18.00 | $17.80 | $17.80 | -1.22% | 3,936 |
| Sep 22, 2026 | $18.18 | $18.19 | $17.90 | $18.02 | +0.73% | 2,343 |
| Sep 21, 2026 | $18.20 | $18.33 | $17.89 | $17.89 | -1.70% | 6,478 |
| Sep 18, 2026 | $17.99 | $18.30 | $17.80 | $18.20 | +0.78% | 15,374 |
| Sep 17, 2026 | $17.80 | $18.34 | $17.80 | $18.06 | +0.84% | 12,729 |
| Sep 16, 2026 | $18.16 | $18.16 | $17.85 | $17.91 | -0.28% | 2,295 |
| Sep 15, 2026 | $17.75 | $18.18 | $17.75 | $17.96 | +0.28% | 8,735 |
| Sep 14, 2026 | $18.12 | $18.12 | $17.75 | $17.91 | +0.11% | 7,887 |
| Sep 11, 2026 | $17.81 | $18.00 | $17.75 | $17.89 | +1.07% | 7,752 |
| Sep 10, 2026 | $17.86 | $17.88 | $17.17 | $17.70 | -1.12% | 15,174 |
| Sep 9, 2026 | $18.30 | $18.30 | $17.82 | $17.90 | -2.72% | 18,587 |
| Sep 8, 2026 | $18.44 | $18.44 | $18.40 | $18.40 | -0.78% | 1,628 |
| Sep 4, 2026 | $18.61 | $18.61 | $18.41 | $18.55 | +0.13% | 1,693 |
| Sep 3, 2026 | $18.39 | $18.62 | $18.39 | $18.52 | +0.71% | 3,945 |
| Sep 2, 2026 | $18.57 | $18.58 | $18.36 | $18.39 | -0.76% | 7,633 |
| Sep 1, 2026 | $18.50 | $18.60 | $18.43 | $18.53 | +0.16% | 3,646 |
| Aug 31, 2026 | $18.43 | $18.60 | $18.40 | $18.50 | -0.05% | 16,557 |
| Aug 28, 2026 | $18.07 | $18.70 | $18.07 | $18.51 | -0.27% | 9,482 |
| Aug 27, 2026 | $17.94 | $18.65 | $17.94 | $18.56 | -0.38% | 28,067 |
| Aug 26, 2026 | $17.94 | $18.72 | $17.94 | $18.63 | +0.32% | 7,125 |
| Aug 25, 2026 | $18.63 | $18.77 | $18.49 | $18.57 | -0.64% | 6,755 |
| Aug 24, 2026 | $18.42 | $18.70 | $18.33 | $18.69 | +0.27% | 17,270 |
| Aug 21, 2026 | $18.26 | $18.69 | $18.26 | $18.64 | +0.81% | 16,947 |
| Aug 20, 2026 | $18.31 | $18.50 | $18.31 | $18.49 | +0.43% | 4,442 |
| Aug 19, 2026 | $18.27 | $18.49 | $18.25 | $18.41 | +0.44% | 9,531 |
| Aug 18, 2026 | $18.35 | $18.40 | $18.01 | $18.33 | -0.11% | 17,743 |
| Aug 17, 2026 | $18.39 | $18.46 | $17.84 | $18.35 | +0.49% | 11,742 |
| Aug 14, 2026 | $18.21 | $18.35 | $18.17 | $18.26 | -1.03% | 13,675 |
| Aug 13, 2026 | $17.87 | $18.63 | $17.87 | $18.45 | +1.10% | 21,079 |
| Aug 12, 2026 | $17.87 | $18.28 | $17.87 | $18.25 | +1.67% | 22,552 |
| Aug 11, 2026 | $17.49 | $17.97 | $17.49 | $17.95 | +1.56% | 9,252 |
| Aug 10, 2026 | $17.52 | $17.75 | $17.41 | $17.68 | +0.65% | 12,579 |
| Aug 7, 2026 | $17.36 | $17.65 | $17.36 | $17.56 | +0.11% | 6,474 |
| Aug 6, 2026 | $17.85 | $17.85 | $17.43 | $17.54 | -1.32% | 5,449 |
| Aug 5, 2026 | $17.54 | $17.81 | $17.54 | $17.78 | +0.03% | 2,786 |
| Aug 4, 2026 | $17.51 | $17.86 | $17.51 | $17.77 | +1.72% | 8,544 |
| Aug 3, 2026 | $17.75 | $17.75 | $17.41 | $17.47 | -0.91% | 9,856 |
| Jul 31, 2026 | $17.39 | $17.88 | $17.07 | $17.63 | +2.20% | 27,967 |
| Jul 30, 2026 | $17.59 | $17.73 | $17.02 | $17.25 | -0.86% | 26,435 |
| Jul 29, 2026 | $17.94 | $17.97 | $17.40 | $17.40 | -3.12% | 15,689 |
| Jul 28, 2026 | $17.85 | $18.08 | $17.85 | $17.96 | -0.94% | 7,228 |
| Jul 27, 2026 | $17.98 | $18.18 | $17.80 | $18.13 | +0.95% | 13,952 |
| Jul 24, 2026 | $16.99 | $18.03 | $16.99 | $17.96 | -0.55% | 13,486 |
| Jul 23, 2026 | $18.00 | $18.09 | $17.98 | $18.06 | -0.77% | 4,975 |
| Jul 22, 2026 | $18.10 | $18.25 | $18.10 | $18.20 | -0.49% | 9,849 |
| Jul 21, 2026 | $18.01 | $18.32 | $17.70 | $18.29 | -0.44% | 12,544 |
| Jul 20, 2026 | $18.20 | $18.48 | $18.20 | $18.37 | -0.49% | 8,510 |
| Jul 17, 2026 | $18.10 | $18.46 | $18.10 | $18.46 | +0.87% | 10,937 |
| Jul 16, 2026 | $17.90 | $18.33 | $17.90 | $18.30 | +1.61% | 13,891 |
| Jul 15, 2026 | $17.71 | $18.19 | $17.63 | $18.01 | -1.53% | 13,122 |
| Jul 14, 2026 | $17.98 | $18.39 | $17.98 | $18.29 | +1.27% | 10,956 |
| Jul 13, 2026 | $17.95 | $18.37 | $17.95 | $18.06 | +0.78% | 7,889 |
| Jul 10, 2026 | $17.99 | $18.14 | $17.86 | $17.92 | -1.24% | 9,015 |
| Jul 9, 2026 | $18.00 | $18.22 | $17.87 | $18.15 | -1.01% | 65,965 |
| Jul 8, 2026 | $17.99 | $18.50 | $17.99 | $18.33 | +1.50% | 9,154 |
| Jul 7, 2026 | $18.01 | $18.37 | $18.01 | $18.06 | -0.22% | 13,595 |
| Jul 6, 2026 | $18.20 | $18.23 | $18.07 | $18.10 | +0.48% | 6,508 |
| Jul 2, 2026 | $18.14 | $18.14 | $17.95 | $18.01 | -0.75% | 2,794 |
| Jul 1, 2026 | $18.05 | $18.22 | $18.04 | $18.15 | +1.85% | 6,984 |
| Jun 30, 2026 | $17.59 | $18.19 | $17.59 | $17.82 | -0.22% | 233,344 |
| Jun 29, 2026 | $17.95 | $18.03 | $17.52 | $17.86 | +0.06% | 25,040 |
| Jun 26, 2026 | $17.78 | $17.92 | $17.47 | $17.85 | -0.45% | 27,295 |
| Jun 25, 2026 | $17.91 | $18.00 | $17.29 | $17.93 | -0.28% | 42,269 |
| Jun 24, 2026 | $18.23 | $18.37 | $17.91 | $17.98 | -1.37% | 11,663 |
| Jun 23, 2026 | $18.53 | $18.53 | $18.19 | $18.23 | -1.62% | 23,469 |
| Jun 22, 2026 | $18.46 | $18.58 | $18.43 | $18.53 | +0.19% | 9,712 |
| Jun 18, 2026 | $18.18 | $18.59 | $18.18 | $18.50 | +2.01% | 20,696 |
| Jun 17, 2026 | $18.22 | $18.23 | $18.11 | $18.13 | +0.17% | 3,558 |
| Jun 16, 2026 | $18.17 | $18.28 | $18.10 | $18.10 | -0.60% | 6,567 |
| Jun 15, 2026 | $18.25 | $18.28 | $18.11 | $18.21 | +0.11% | 3,996 |
| Jun 12, 2026 | $18.12 | $18.30 | $18.10 | $18.19 | -0.16% | 2,806 |
| Jun 11, 2026 | $18.06 | $18.22 | $17.87 | $18.22 | +1.22% | 6,048 |
| Jun 10, 2026 | $18.17 | $18.17 | $18.00 | $18.00 | +0.11% | 16,288 |
| Jun 9, 2026 | $18.17 | $18.35 | $17.98 | $17.98 | -1.69% | 5,358 |
| Jun 8, 2026 | $18.16 | $18.35 | $18.16 | $18.29 | +0.22% | 10,224 |
| Jun 5, 2026 | $18.35 | $18.35 | $18.23 | $18.25 | -0.54% | 11,848 |
| Jun 4, 2026 | $18.15 | $18.35 | $18.15 | $18.35 | +0.38% | 6,764 |
| Jun 3, 2026 | $18.13 | $18.28 | $18.06 | $18.28 | +0.05% | 4,843 |
| Jun 2, 2026 | $18.34 | $18.42 | $18.06 | $18.27 | 0.00% | 9,248 |
| Jun 1, 2026 | $18.00 | $18.27 | $17.95 | $18.27 | +0.38% | 117,627 |
| May 29, 2026 | $18.19 | $18.38 | $18.19 | $18.20 | -1.83% | 10,649 |
| May 28, 2026 | $18.34 | $18.54 | $18.30 | $18.54 | 0.00% | 158,176 |
| May 27, 2026 | $18.33 | $18.54 | $18.21 | $18.54 | +0.87% | 207,371 |
| May 26, 2026 | $18.15 | $18.44 | $18.15 | $18.38 | +0.38% | 3,619 |
| May 22, 2026 | $18.25 | $18.38 | $17.99 | $18.31 | +0.11% | 10,131 |
| May 21, 2026 | $18.45 | $18.53 | $18.29 | $18.29 | -0.81% | 11,072 |
| May 20, 2026 | $18.73 | $18.74 | $18.18 | $18.44 | -1.60% | 9,764 |
| May 19, 2026 | $18.55 | $18.80 | $17.93 | $18.74 | -0.48% | 12,445 |
| May 18, 2026 | $18.66 | $18.84 | $18.66 | $18.83 | -0.26% | 4,509 |
| May 15, 2026 | $18.77 | $18.88 | $18.72 | $18.88 | -0.84% | 1,627 |
| May 14, 2026 | $18.77 | $19.10 | $18.00 | $19.04 | +1.82% | 21,382 |
| May 13, 2026 | $18.71 | $18.71 | $17.81 | $18.70 | +0.59% | 7,140 |
| May 12, 2026 | $18.08 | $18.59 | $17.81 | $18.59 | 0.00% | 11,002 |
| May 11, 2026 | $18.70 | $19.05 | $17.76 | $18.59 | -0.38% | 27,038 |
| May 8, 2026 | $18.26 | $18.68 | $18.01 | $18.66 | +1.52% | 17,245 |
| May 7, 2026 | $17.47 | $18.38 | $17.35 | $18.38 | +1.66% | 9,227 |
| May 6, 2026 | $17.65 | $18.09 | $17.65 | $18.08 | +0.67% | 11,690 |
| May 5, 2026 | $17.89 | $17.96 | $17.70 | $17.96 | 0.00% | 2,410 |
| May 4, 2026 | $17.85 | $18.04 | $17.61 | $17.96 | +0.22% | 11,376 |
| May 1, 2026 | $17.94 | $17.96 | $17.67 | $17.92 | +0.39% | 8,967 |
| Apr 30, 2026 | $17.64 | $17.98 | $17.55 | $17.85 | +0.71% | 13,389 |
| Apr 29, 2026 | $17.56 | $17.83 | $17.20 | $17.73 | -0.14% | 9,699 |
| Apr 28, 2026 | $17.59 | $17.89 | $17.50 | $17.75 | +0.11% | 12,551 |
| Apr 27, 2026 | $17.50 | $17.73 | $17.50 | $17.73 | -1.72% | 1,391 |
| Apr 24, 2026 | $17.51 | $18.07 | $17.51 | $18.04 | +0.11% | 15,309 |
| Apr 23, 2026 | $17.85 | $18.02 | $17.85 | $18.02 | +0.03% | 11,414 |
| Apr 22, 2026 | $17.69 | $18.06 | $17.69 | $18.02 | +0.98% | 16,186 |
| Apr 21, 2026 | $18.12 | $18.12 | $17.79 | $17.84 | -2.14% | 10,854 |
| Apr 20, 2026 | $18.02 | $18.24 | $18.02 | $18.23 | -0.05% | 11,487 |
| Apr 17, 2026 | $18.07 | $18.42 | $18.07 | $18.24 | +1.33% | 7,142 |
| Apr 16, 2026 | $18.26 | $18.28 | $18.00 | $18.00 | -2.23% | 3,629 |
| Apr 15, 2026 | $17.28 | $18.48 | $17.28 | $18.41 | -0.49% | 28,199 |
| Apr 14, 2026 | $18.00 | $18.50 | $17.94 | $18.50 | +2.78% | 23,177 |
| Apr 13, 2026 | $17.88 | $18.00 | $17.80 | $18.00 | +0.28% | 5,370 |
| Apr 10, 2026 | $17.75 | $17.95 | $17.75 | $17.95 | +0.56% | 2,869 |
| Apr 9, 2026 | $17.54 | $17.85 | $17.40 | $17.85 | +2.79% | 16,160 |
| Apr 8, 2026 | $17.28 | $17.56 | $16.86 | $17.37 | +2.15% | 13,482 |
| Apr 7, 2026 | $16.67 | $17.02 | $16.67 | $17.00 | +0.89% | 6,902 |
| Apr 6, 2026 | $16.54 | $17.27 | $16.54 | $16.85 | +1.63% | 7,862 |
| Apr 2, 2026 | $16.55 | $16.80 | $16.35 | $16.58 | -1.43% | 9,971 |
| Apr 1, 2026 | $16.28 | $17.08 | $16.18 | $16.82 | +3.96% | 17,868 |
| Mar 31, 2026 | $16.24 | $16.35 | $16.18 | $16.18 | -0.80% | 124,514 |
| Mar 30, 2026 | $16.42 | $16.58 | $16.10 | $16.31 | -0.73% | 42,002 |
| Mar 27, 2026 | $16.61 | $16.68 | $16.40 | $16.43 | -0.90% | 23,520 |
| Mar 26, 2026 | $16.85 | $16.85 | $16.50 | $16.58 | -2.41% | 25,670 |
| Mar 25, 2026 | $16.83 | $17.14 | $16.83 | $16.99 | +1.13% | 6,091 |
| Mar 24, 2026 | $16.89 | $17.10 | $16.77 | $16.80 | +0.30% | 9,099 |
| Mar 23, 2026 | $16.25 | $17.29 | $16.25 | $16.75 | +5.68% | 15,894 |
| Mar 20, 2026 | $17.50 | $17.53 | $15.85 | $15.85 | -8.91% | 206,170 |
| Mar 19, 2026 | $17.78 | $17.78 | $17.36 | $17.40 | -0.85% | 5,994 |
| Mar 18, 2026 | $17.72 | $17.72 | $17.52 | $17.55 | -1.07% | 5,068 |
| Mar 17, 2026 | $17.71 | $17.81 | $17.70 | $17.74 | -0.45% | 9,424 |
| Mar 16, 2026 | $17.79 | $17.96 | $17.79 | $17.82 | -0.45% | 11,090 |
| Mar 13, 2026 | $17.50 | $17.90 | $17.50 | $17.90 | +1.24% | 2,646,307 |
| Mar 12, 2026 | $17.70 | $17.89 | $17.64 | $17.68 | -0.67% | 13,408 |
| Mar 11, 2026 | $17.64 | $17.83 | $17.58 | $17.80 | +0.51% | 6,405 |
| Mar 10, 2026 | $17.58 | $17.79 | $17.55 | $17.71 | +0.40% | 3,293 |
| Mar 9, 2026 | $17.69 | $17.69 | $17.50 | $17.64 | -0.95% | 2,725 |
| Mar 6, 2026 | $17.50 | $17.85 | $17.38 | $17.81 | +1.48% | 3,140,262 |
| Mar 5, 2026 | $17.58 | $17.69 | $17.40 | $17.55 | -1.29% | 6,304 |
| Mar 4, 2026 | $16.81 | $17.79 | $16.79 | $17.78 | +5.08% | 18,701 |
| Mar 3, 2026 | $17.00 | $17.00 | $16.68 | $16.92 | -1.51% | 8,417 |
| Mar 2, 2026 | $16.70 | $17.70 | $16.70 | $17.18 | +2.51% | 15,883 |
| Feb 27, 2026 | $17.45 | $17.70 | $16.46 | $16.76 | -3.68% | 113,369 |
| Feb 26, 2026 | $17.49 | $17.49 | $17.21 | $17.40 | -0.51% | 5,234 |
| Feb 25, 2026 | $17.58 | $17.70 | $17.44 | $17.49 | -0.63% | 2,833 |
| Feb 24, 2026 | $17.60 | $17.60 | $17.60 | $17.60 | 0.00% | – |
| Feb 23, 2026 | $17.65 | $17.73 | $17.52 | $17.60 | -1.51% | 15,392 |
| Feb 20, 2026 | $17.65 | $17.87 | $17.35 | $17.87 | +0.90% | 31,359 |
| Feb 19, 2026 | $17.26 | $17.79 | $17.26 | $17.71 | +0.34% | 20,782 |
| Feb 18, 2026 | $17.53 | $17.65 | $17.38 | $17.65 | +0.86% | 4,137 |
| Feb 17, 2026 | $17.17 | $17.71 | $17.17 | $17.50 | +1.80% | 39,390 |
| Feb 13, 2026 | $17.25 | $17.26 | $17.19 | $17.19 | -0.81% | 3,116 |
| Feb 12, 2026 | $17.05 | $17.38 | $17.05 | $17.33 | +1.52% | 11,609 |
| Feb 11, 2026 | $17.09 | $17.09 | $17.01 | $17.07 | -0.06% | 8,709 |
| Feb 10, 2026 | $17.15 | $17.25 | $16.83 | $17.08 | -0.76% | 21,483 |
| Feb 9, 2026 | $17.05 | $17.49 | $17.05 | $17.21 | +0.58% | 24,597 |
| Feb 6, 2026 | $17.20 | $17.20 | $16.98 | $17.11 | -0.18% | 34,011 |
| Feb 5, 2026 | $17.30 | $17.30 | $17.01 | $17.14 | -0.29% | 30,712 |
| Feb 4, 2026 | $17.45 | $17.45 | $17.10 | $17.19 | -0.35% | 16,052 |
| Feb 3, 2026 | $17.23 | $17.62 | $17.13 | $17.25 | -0.40% | 17,156 |
| Feb 2, 2026 | $17.91 | $17.92 | $17.32 | $17.32 | -2.15% | 146,624 |
| Jan 30, 2026 | $17.08 | $17.86 | $16.80 | $17.70 | +2.37% | 15,525 |
| Jan 29, 2026 | $17.16 | $17.30 | $17.15 | $17.29 | +0.99% | 5,262 |
| Jan 28, 2026 | $17.26 | $17.26 | $17.00 | $17.12 | -1.21% | 1,550 |
| Jan 27, 2026 | $17.26 | $17.45 | $17.24 | $17.33 | +1.52% | 8,807 |
| Jan 26, 2026 | $17.31 | $17.58 | $17.02 | $17.07 | +0.23% | 8,691 |
| Jan 23, 2026 | $17.34 | $17.34 | $17.01 | $17.03 | -0.35% | 2,690 |
| Jan 22, 2026 | $17.50 | $17.50 | $17.00 | $17.09 | -2.34% | 5,088 |
| Jan 21, 2026 | $16.70 | $17.99 | $16.70 | $17.50 | +2.04% | 8,667 |
| Jan 20, 2026 | $17.10 | $17.22 | $17.00 | $17.15 | +0.76% | 8,604 |
| Jan 16, 2026 | $17.20 | $17.20 | $16.89 | $17.02 | -2.13% | 1,998 |
| Jan 15, 2026 | $16.95 | $17.39 | $16.94 | $17.39 | +0.87% | 9,309 |
| Jan 14, 2026 | $17.21 | $17.25 | $17.15 | $17.24 | +0.76% | 9,065 |
| Jan 13, 2026 | $16.71 | $17.19 | $16.71 | $17.11 | +1.54% | 51,227 |
| Jan 12, 2026 | $16.76 | $16.89 | $16.59 | $16.85 | -0.12% | 20,815 |
| Jan 9, 2026 | $16.65 | $17.00 | $16.65 | $16.87 | +1.38% | 6,731 |
| Jan 8, 2026 | $16.68 | $16.90 | $16.64 | $16.64 | -0.83% | 7,043 |
| Jan 7, 2026 | $16.79 | $16.89 | $16.67 | $16.78 | 0.00% | 14,193 |
| Jan 6, 2026 | $16.60 | $16.78 | $16.47 | $16.78 | +1.08% | 13,301 |
| Jan 5, 2026 | $16.45 | $16.68 | $16.45 | $16.60 | -0.48% | 30,196 |
| Jan 2, 2026 | $16.12 | $16.68 | $16.12 | $16.68 | +4.18% | 39,412 |
| Dec 31, 2025 | $16.24 | $16.33 | $15.85 | $16.01 | -1.29% | 368,574 |
| Dec 30, 2025 | $16.62 | $16.76 | $16.20 | $16.22 | -3.22% | 91,116 |
| Dec 29, 2025 | $16.70 | $16.78 | $16.52 | $16.76 | -0.89% | 39,327 |
| Dec 26, 2025 | $16.63 | $16.91 | $16.63 | $16.91 | +0.96% | 24,285 |
| Dec 24, 2025 | $16.53 | $16.75 | $16.33 | $16.75 | -0.30% | 6,473 |
| Dec 23, 2025 | $16.87 | $16.98 | $16.28 | $16.80 | -1.41% | 7,788 |
| Dec 22, 2025 | $16.67 | $17.04 | $16.49 | $17.04 | 0.00% | 11,275 |
| Dec 19, 2025 | $16.80 | $17.07 | $16.48 | $17.04 | +1.43% | 10,953 |
| Dec 18, 2025 | $16.39 | $16.80 | $16.39 | $16.80 | +1.51% | 14,620 |
| Dec 17, 2025 | $16.44 | $16.55 | $16.16 | $16.55 | +0.73% | 10,243 |
| Dec 16, 2025 | $16.77 | $16.80 | $16.29 | $16.43 | -1.62% | 20,118 |
| Dec 15, 2025 | $16.87 | $16.95 | $16.41 | $16.70 | -0.42% | 9,550 |
| Dec 12, 2025 | $17.25 | $17.25 | $16.70 | $16.77 | -3.95% | 7,932 |
| Dec 11, 2025 | $16.77 | $17.49 | $16.30 | $17.46 | +1.28% | 54,395 |
| Dec 10, 2025 | $16.90 | $17.50 | $16.61 | $17.24 | +2.38% | 14,493 |
| Dec 9, 2025 | $16.74 | $16.88 | $16.62 | $16.84 | +0.06% | 11,711 |
| Dec 8, 2025 | $16.69 | $16.91 | $16.60 | $16.83 | +0.48% | 18,257 |
| Dec 5, 2025 | $16.75 | $17.16 | $16.63 | $16.75 | -0.06% | 15,534 |
| Dec 4, 2025 | $16.74 | $17.17 | $16.27 | $16.76 | -1.35% | 15,233 |
| Dec 3, 2025 | $16.72 | $17.16 | $16.72 | $16.99 | -0.35% | 12,718 |
| Dec 2, 2025 | $16.95 | $17.21 | $16.73 | $17.05 | +2.10% | 13,929 |
| Dec 1, 2025 | $16.71 | $16.82 | $16.50 | $16.70 | +0.30% | 27,307 |
| Nov 28, 2025 | $17.38 | $17.38 | $16.65 | $16.65 | -3.06% | 33,454 |
| Nov 26, 2025 | $17.39 | $17.46 | $17.08 | $17.18 | -0.67% | 6,544 |
| Nov 25, 2025 | $17.29 | $17.29 | $17.25 | $17.29 | -0.06% | 5,812 |
| Nov 24, 2025 | $17.29 | $17.35 | $17.28 | $17.30 | +1.29% | 484,416 |
| Nov 21, 2025 | $17.21 | $17.21 | $16.80 | $17.08 | -0.41% | 3,435 |
| Nov 20, 2025 | $17.19 | $17.19 | $17.04 | $17.15 | -0.29% | 6,389 |
| Nov 19, 2025 | $17.23 | $17.41 | $17.20 | $17.20 | -1.94% | 5,254 |
| Nov 18, 2025 | $17.51 | $17.60 | $17.31 | $17.54 | -1.02% | 17,312 |
| Nov 17, 2025 | $16.86 | $17.72 | $16.86 | $17.72 | +4.42% | 10,513 |
| Nov 14, 2025 | $17.08 | $17.10 | $16.82 | $16.97 | -2.03% | 4,824 |
| Nov 13, 2025 | $16.65 | $17.32 | $16.63 | $17.32 | +3.48% | 4,260 |
| Nov 12, 2025 | $16.67 | $16.75 | $16.43 | $16.74 | +0.58% | 6,269 |
| Nov 11, 2025 | $16.75 | $16.86 | $16.64 | $16.64 | -1.22% | 5,862 |
| Nov 10, 2025 | $16.60 | $16.85 | $16.11 | $16.85 | +0.60% | 14,329 |
| Nov 7, 2025 | $16.73 | $16.83 | $16.51 | $16.75 | -1.00% | 20,288 |
| Nov 6, 2025 | $17.00 | $17.10 | $16.90 | $16.92 | -0.53% | 20,940 |
| Nov 5, 2025 | $16.54 | $17.15 | $16.54 | $17.01 | -0.24% | 41,570 |
| Nov 4, 2025 | $16.95 | $17.13 | $16.95 | $17.05 | +0.01% | 13,705 |
| Nov 3, 2025 | $17.22 | $17.25 | $16.97 | $17.05 | +0.29% | 10,254 |
| Oct 31, 2025 | $17.15 | $17.17 | $17.00 | $17.00 | -0.88% | 71,964 |
| Oct 30, 2025 | $17.06 | $17.20 | $16.95 | $17.15 | +0.89% | 21,044 |
| Oct 29, 2025 | $16.98 | $17.19 | $16.98 | $17.00 | +0.95% | 13,890 |
| Oct 28, 2025 | $16.82 | $17.10 | $16.75 | $16.84 | +0.54% | 2,955 |
| Oct 27, 2025 | $17.05 | $17.15 | $16.72 | $16.75 | -1.93% | 3,029 |
| Oct 24, 2025 | $17.51 | $17.51 | $16.82 | $17.08 | -3.50% | 14,999 |
| Oct 23, 2025 | $16.81 | $17.70 | $16.55 | $17.70 | +5.67% | 9,576 |
| Oct 22, 2025 | $16.52 | $16.84 | $16.51 | $16.75 | -1.76% | 4,387 |
| Oct 21, 2025 | $17.19 | $17.85 | $16.85 | $17.05 | -2.57% | 13,909 |
| Oct 20, 2025 | $16.76 | $17.57 | $16.72 | $17.50 | – | 13,192 |
Seasonality
DHCNI 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 | 4.3% | -3.2% | -2.6% | 0.2% | 6.8% | -2.7% | 4.4% | 3.0% | -2.6% | 1.2% | -0.1% | 0.1% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 9 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 7 of 10 | 2 of 9 | 6 of 9 |
| 2026 | 12.9% | -5.3% | -3.5% | 12.5% | 2.0% | -2.1% | 0.9% | 4.9% | -9.2% | 4.7% | ||
| 2025 | -3.8% | 1.1% | -10.2% | 3.9% | 22.2% | -4.9% | 9.8% | -3.7% | 3.1% | 3.9% | -2.1% | -3.8% |
| 2024 | -0.9% | 7.3% | -8.7% | -9.7% | 13.5% | -11.3% | 10.2% | 6.4% | 15.2% | -2.2% | -7.1% | 4.9% |
| 2023 | 25.3% | -5.6% | 2.7% | -7.2% | 4.5% | 7.5% | 5.1% | 19.8% | -8.9% | -2.1% | 8.4% | 1.3% |
| 2022 | -3.9% | -11.8% | -1.7% | -6.1% | 17.1% | -16.5% | 6.2% | -8.9% | -23.2% | 6.2% | -1.4% | -10.2% |
| 2021 | 1.4% | -13.8% | 13.8% | 0.2% | 1.6% | 4.4% | 2.7% | -1.1% | -0.5% | 2.0% | -6.0% | -3.1% |
| 2020 | 2.2% | -8.5% | -30.0% | 16.4% | 3.7% | -6.9% | 5.1% | 6.2% | -4.9% | 4.5% | 16.6% | 7.8% |
| 2019 | 6.7% | 7.2% | 2.1% | -5.8% | 0.1% | 1.2% | 4.1% | 5.6% | 2.1% | 2.9% | -1.1% | 2.6% |
| 2018 | -0.1% | -4.4% | 4.7% | -2.5% | 4.0% | -0.6% | -0.0% | 0.3% | -0.8% | -9.0% | -7.6% | 0.3% |
| 2017 | 2.9% | 1.7% | 5.1% | -0.0% | -0.6% | 2.3% | 0.3% | 0.3% | 1.1% | 0.6% | -0.4% | 0.7% |