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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.70 | $17.97 | $16.20 | $17.23 | +2.56% | 1,031,561 |
| Sep 2026 | $18.50 | $18.62 | $16.48 | $16.80 | -9.19% | 188,471 |
| Aug 2026 | $17.75 | $18.77 | $17.36 | $18.50 | +4.93% | 257,907 |
| Jul 2026 | $18.05 | $18.50 | $16.99 | $17.63 | -1.07% | 311,445 |
| Jun 2026 | $18.00 | $18.59 | $17.29 | $17.82 | -2.09% | 598,663 |
| May 2026 | $17.94 | $19.10 | $17.35 | $18.20 | +1.96% | 556,840 |
| Apr 2026 | $16.28 | $18.50 | $16.18 | $17.85 | +10.32% | 244,911 |
| Mar 2026 | $16.70 | $17.96 | $15.85 | $16.18 | -3.46% | 6,346,241 |
| Feb 2026 | $17.91 | $17.92 | $16.46 | $16.76 | -5.31% | 546,565 |
| Jan 2026 | $16.12 | $17.99 | $16.12 | $17.70 | +10.56% | 268,174 |
| Dec 2025 | $16.71 | $17.50 | $15.85 | $16.01 | -3.84% | 805,831 |
| Nov 2025 | $17.22 | $17.72 | $16.11 | $16.65 | -2.06% | 715,430 |
| Oct 2025 | $16.63 | $18.10 | $15.61 | $17.00 | +1.80% | 294,075 |
| Sep 2025 | $16.20 | $18.29 | $15.90 | $16.70 | +3.09% | 345,553 |
| Aug 2025 | $16.86 | $17.93 | $16.13 | $16.20 | -3.69% | 275,877 |
| Jul 2025 | $15.75 | $17.00 | $15.66 | $16.82 | +7.48% | 208,043 |
| Jun 2025 | $16.00 | $16.35 | $14.93 | $15.65 | -4.92% | 271,339 |
| May 2025 | $13.83 | $16.47 | $13.40 | $16.46 | +22.20% | 260,122 |
| Apr 2025 | $13.36 | $14.62 | $12.79 | $13.47 | +1.28% | 412,979 |
| Mar 2025 | $14.81 | $15.24 | $12.98 | $13.30 | -10.20% | 310,350 |
| Feb 2025 | $14.70 | $14.95 | $14.50 | $14.81 | +1.09% | 396,102 |
| Jan 2025 | $15.34 | $15.46 | $14.30 | $14.65 | -6.03% | 592,862 |
| Dec 2024 | $14.91 | $15.90 | $14.54 | $15.59 | +4.91% | 842,714 |
| Nov 2024 | $15.95 | $16.34 | $14.36 | $14.86 | -7.13% | 815,138 |
| Oct 2024 | $16.60 | $17.46 | $14.88 | $16.00 | -4.25% | 740,165 |
| Sep 2024 | $14.46 | $17.10 | $14.33 | $16.71 | +15.24% | 437,313 |
| Aug 2024 | $13.91 | $14.90 | $13.49 | $14.50 | +6.38% | 465,421 |
| Jul 2024 | $12.80 | $14.55 | $12.80 | $13.63 | +7.41% | 427,078 |
| Jun 2024 | $14.15 | $14.85 | $12.51 | $12.69 | -11.26% | 714,223 |
| May 2024 | $12.96 | $14.30 | $12.37 | $14.30 | +13.49% | 2,835,900 |
| Apr 2024 | $14.45 | $15.24 | $12.50 | $12.60 | -12.01% | 325,937 |
| Mar 2024 | $15.45 | $15.60 | $14.07 | $14.32 | -8.73% | 287,905 |
| Feb 2024 | $14.96 | $15.95 | $14.15 | $15.69 | +7.32% | 250,892 |
| Jan 2024 | $14.96 | $15.54 | $14.54 | $14.62 | -3.18% | 480,671 |
| Dec 2023 | $14.80 | $16.10 | $14.50 | $15.10 | +1.34% | 592,821 |
| Nov 2023 | $14.03 | $15.20 | $13.00 | $14.90 | +8.44% | 292,484 |
| Oct 2023 | $14.10 | $14.41 | $12.02 | $13.74 | -4.58% | 273,602 |
| Sep 2023 | $15.50 | $15.78 | $13.07 | $14.40 | -8.86% | 597,682 |
| Aug 2023 | $13.15 | $15.80 | $12.62 | $15.80 | +19.79% | 3,075,029 |
| Jul 2023 | $13.03 | $13.40 | $12.71 | $13.19 | +2.25% | 606,920 |
| Jun 2023 | $11.75 | $13.50 | $11.75 | $12.90 | +7.50% | 2,441,615 |
| May 2023 | $11.95 | $12.35 | $10.60 | $12.00 | +4.53% | 1,687,818 |
| Apr 2023 | $12.89 | $13.70 | $10.21 | $11.48 | -10.03% | 937,966 |
| Mar 2023 | $12.38 | $14.56 | $11.89 | $12.76 | +2.74% | 766,104 |
| Feb 2023 | $13.19 | $13.42 | $11.54 | $12.42 | -5.55% | 3,151,975 |
| Jan 2023 | $11.00 | $13.32 | $10.88 | $13.15 | +21.76% | 421,559 |
| Dec 2022 | $12.04 | $12.38 | $10.50 | $10.80 | -10.22% | 1,367,205 |
| Nov 2022 | $12.69 | $12.98 | $11.10 | $12.03 | -1.43% | 477,886 |
| Oct 2022 | $11.37 | $13.06 | $11.05 | $12.21 | +3.17% | 618,199 |
| Sep 2022 | $14.96 | $16.00 | $9.51 | $11.83 | -23.18% | 820,153 |
| Aug 2022 | $16.68 | $18.95 | $15.05 | $15.40 | -8.93% | 458,316 |
| Jul 2022 | $16.01 | $17.00 | $15.61 | $16.91 | +3.90% | 409,597 |
| Jun 2022 | $19.55 | $19.72 | $16.06 | $16.28 | -16.54% | 345,700 |
| May 2022 | $16.59 | $19.80 | $16.16 | $19.50 | +17.12% | 442,126 |
| Apr 2022 | $18.20 | $18.21 | $15.70 | $16.65 | -8.06% | 790,834 |
| Mar 2022 | $18.60 | $18.83 | $18.00 | $18.11 | -1.68% | 586,148 |
| Feb 2022 | $21.44 | $21.49 | $18.33 | $18.42 | -11.82% | 377,357 |
| Jan 2022 | $22.09 | $22.50 | $19.81 | $20.89 | -5.43% | 495,624 |
| Dec 2021 | $22.85 | $23.32 | $20.64 | $22.09 | -3.07% | 405,202 |
| Nov 2021 | $24.20 | $24.40 | $22.76 | $22.79 | -6.02% | 337,423 |
| Oct 2021 | $24.18 | $24.55 | $24.00 | $24.25 | +0.58% | 644,974 |
| Sep 2021 | $24.15 | $24.83 | $24.11 | $24.11 | -0.45% | 451,735 |
| Aug 2021 | $24.53 | $24.69 | $23.96 | $24.22 | -1.14% | 407,207 |
| Jul 2021 | $24.16 | $24.86 | $23.96 | $24.50 | +1.28% | 399,252 |
| Jun 2021 | $23.65 | $24.27 | $23.02 | $24.19 | +4.45% | 580,390 |
| May 2021 | $23.18 | $23.18 | $22.60 | $23.16 | +1.58% | 357,331 |
| Apr 2021 | $23.20 | $23.40 | $22.74 | $22.80 | -1.30% | 575,962 |
| Mar 2021 | $20.43 | $23.19 | $20.43 | $23.10 | +13.79% | 683,202 |
| Feb 2021 | $22.48 | $23.79 | $20.28 | $20.30 | -13.84% | 862,122 |
| Jan 2021 | $23.60 | $23.91 | $22.81 | $23.56 | -0.08% | 518,112 |
| Dec 2020 | $22.00 | $24.10 | $22.00 | $23.58 | +7.82% | 1,042,446 |
| Nov 2020 | $19.20 | $22.25 | $18.55 | $21.87 | +16.58% | 615,121 |
| Oct 2020 | $18.45 | $19.79 | $18.30 | $18.76 | +2.63% | 368,136 |
| Sep 2020 | $19.40 | $19.75 | $17.57 | $18.28 | -4.94% | 602,383 |
| Aug 2020 | $18.99 | $20.12 | $18.27 | $19.23 | +6.18% | 446,712 |
| Jul 2020 | $17.80 | $19.00 | $17.42 | $18.11 | +3.01% | 432,161 |
| Jun 2020 | $18.88 | $20.01 | $17.10 | $17.58 | -6.89% | 718,215 |
| May 2020 | $18.69 | $18.91 | $16.70 | $18.88 | +3.68% | 511,646 |
| Apr 2020 | $15.60 | $18.84 | $11.01 | $18.21 | +14.03% | 1,505,033 |
| Mar 2020 | $22.99 | $24.66 | $4.50 | $15.97 | -30.02% | 1,097,699 |
| Feb 2020 | $25.05 | $25.25 | $22.82 | $22.82 | -8.54% | 459,145 |
| Jan 2020 | $24.78 | $25.64 | $24.75 | $24.95 | +0.81% | 659,997 |
| Dec 2019 | $24.10 | $24.94 | $23.75 | $24.75 | +2.61% | 427,853 |
| Nov 2019 | $24.56 | $24.79 | $23.75 | $24.12 | -1.15% | 813,190 |
| Oct 2019 | $24.05 | $24.93 | $24.01 | $24.40 | +1.46% | 748,071 |
| Sep 2019 | $23.56 | $24.61 | $23.53 | $24.05 | +2.08% | 781,030 |
| Aug 2019 | $22.41 | $23.56 | $22.41 | $23.56 | +5.56% | 970,577 |
| Jul 2019 | $21.89 | $22.72 | $21.78 | $22.32 | +2.48% | 1,184,479 |
| Jun 2019 | $21.58 | $22.25 | $21.06 | $21.78 | +1.21% | 461,769 |
| May 2019 | $21.75 | $22.08 | $20.73 | $21.52 | +0.09% | 595,004 |
| Apr 2019 | $23.18 | $23.48 | $20.88 | $21.50 | -7.25% | 1,117,324 |
| Mar 2019 | $22.84 | $23.18 | $21.40 | $23.18 | +2.07% | 720,187 |
| Feb 2019 | $21.35 | $23.48 | $21.17 | $22.71 | +7.17% | 414,098 |
| Jan 2019 | $20.09 | $21.54 | $19.79 | $21.19 | +4.95% | 1,581,480 |
| Dec 2018 | $20.15 | $20.99 | $17.55 | $20.19 | +0.30% | 1,422,673 |
| Nov 2018 | $22.00 | $22.49 | $19.77 | $20.13 | -7.62% | 656,542 |
| Oct 2018 | $24.44 | $24.52 | $21.79 | $21.79 | -10.40% | 560,344 |
| Sep 2018 | $24.55 | $25.09 | $23.91 | $24.32 | -0.82% | 271,483 |
| Aug 2018 | $24.52 | $24.75 | $24.34 | $24.52 | +0.28% | 157,248 |
| Jul 2018 | $25.01 | $25.52 | $24.30 | $24.45 | -1.41% | 303,566 |
| Jun 2018 | $24.91 | $25.14 | $24.60 | $24.80 | -0.56% | 233,605 |
| May 2018 | $24.01 | $25.14 | $23.69 | $24.94 | +4.05% | 203,813 |
| Apr 2018 | $24.05 | $25.43 | $23.38 | $23.97 | -3.89% | 479,746 |
| Mar 2018 | $23.71 | $25.10 | $23.33 | $24.94 | +4.75% | 519,362 |
| Feb 2018 | $24.86 | $25.02 | $22.48 | $23.81 | -4.38% | 444,882 |
| Jan 2018 | $25.17 | $25.40 | $24.27 | $24.90 | -1.46% | 407,353 |
| Dec 2017 | $25.10 | $25.35 | $25.00 | $25.27 | +0.68% | 344,097 |
| Nov 2017 | $25.22 | $25.67 | $25.00 | $25.10 | -0.36% | 268,863 |
| Oct 2017 | $25.32 | $25.35 | $24.92 | $25.19 | -0.79% | 222,844 |
| Sep 2017 | $25.09 | $25.39 | $25.02 | $25.39 | +1.07% | 222,597 |
| Aug 2017 | $25.10 | $25.15 | $24.81 | $25.12 | +0.28% | 260,303 |
| Jul 2017 | $25.33 | $25.62 | $24.91 | $25.05 | -1.11% | 321,549 |
| Jun 2017 | $24.79 | $25.69 | $24.77 | $25.33 | +2.26% | 293,483 |
| May 2017 | $24.87 | $25.69 | $24.31 | $24.77 | -0.60% | 422,082 |
| Apr 2017 | $25.02 | $25.96 | $24.20 | $24.92 | -1.39% | 344,471 |
| Mar 2017 | $23.98 | $25.27 | $23.00 | $25.27 | +5.07% | 455,250 |
| Feb 2017 | $23.81 | $24.25 | $23.50 | $24.05 | +1.73% | 412,532 |
| Jan 2017 | $23.23 | $24.40 | $22.80 | $23.64 | +1.42% | 528,028 |
| Dec 2016 | $23.86 | $24.24 | $21.74 | $23.31 | -2.83% | 562,546 |
| Nov 2016 | $25.26 | $25.27 | $22.10 | $23.99 | -3.65% | 433,780 |
| Oct 2016 | $25.49 | $26.62 | $23.05 | $24.90 | -2.01% | 334,097 |
| Sep 2016 | $25.82 | $28.66 | $25.20 | $25.41 | -2.19% | 311,800 |
| Aug 2016 | $25.84 | $26.52 | $25.16 | $25.98 | +1.25% | 484,500 |
| Jul 2016 | $25.20 | $25.95 | $24.73 | $25.66 | +0.59% | 370,800 |
| Jun 2016 | $25.48 | $26.34 | $25.21 | $25.51 | +0.16% | 473,800 |
| May 2016 | $25.29 | $25.68 | $25.12 | $25.47 | +0.87% | 463,100 |
| Apr 2016 | $25.00 | $25.61 | $24.49 | $25.25 | +0.92% | 607,300 |
| Mar 2016 | $24.83 | $25.36 | $24.39 | $25.02 | +1.87% | 634,000 |
| Feb 2016 | $25.00 | $25.13 | $22.03 | $24.56 | -1.48% | 704,400 |
| Jan 2016 | $25.13 | $25.53 | $23.88 | $24.93 | -1.77% | 475,300 |
| Dec 2015 | $24.57 | $25.38 | $23.14 | $25.38 | +3.17% | 593,800 |
| Nov 2015 | $24.70 | $24.77 | $24.04 | $24.60 | -0.36% | 608,900 |
| Oct 2015 | $24.52 | $24.98 | $24.23 | $24.69 | +0.65% | 581,800 |
| Sep 2015 | $24.17 | $24.78 | $23.01 | $24.53 | +0.29% | 397,700 |
| Aug 2015 | $23.83 | $24.55 | $23.09 | $24.46 | +3.21% | 424,100 |
| Jul 2015 | $23.40 | $24.57 | $23.03 | $23.70 | +2.73% | 801,400 |
| Jun 2015 | $24.16 | $24.27 | $22.75 | $23.07 | -4.15% | 714,600 |
| May 2015 | $24.77 | $24.79 | $23.21 | $24.07 | -2.35% | 595,300 |
| Apr 2015 | $24.95 | $25.08 | $24.50 | $24.65 | -1.00% | 815,800 |
| Mar 2015 | $24.93 | $25.00 | $24.16 | $24.90 | -0.08% | 900,100 |
| Feb 2015 | $25.02 | $25.06 | $24.40 | $24.92 | -0.32% | 670,800 |
| Jan 2015 | $24.08 | $25.05 | $23.91 | $25.00 | +3.78% | 646,100 |
| Dec 2014 | $24.34 | $24.37 | $22.77 | $24.09 | -1.03% | 922,100 |
| Nov 2014 | $23.55 | $24.40 | $23.30 | $24.34 | +3.44% | 700,700 |
| Oct 2014 | $23.57 | $23.57 | $22.28 | $23.53 | +0.13% | 663,900 |
| Sep 2014 | $23.87 | $23.97 | $23.02 | $23.50 | -1.30% | 806,700 |
| Aug 2014 | $23.23 | $23.94 | $22.23 | $23.81 | +3.16% | 498,200 |
| Jul 2014 | $22.97 | $23.83 | $22.84 | $23.08 | +0.35% | 817,500 |
| Jun 2014 | $23.35 | $23.37 | $22.32 | $23.00 | -1.54% | 819,400 |
| May 2014 | $22.60 | $23.38 | $22.08 | $23.36 | +3.09% | 1,486,500 |
| Apr 2014 | $21.97 | $22.68 | $21.25 | $22.66 | +3.71% | 1,455,700 |
| Mar 2014 | $20.69 | $22.05 | $20.54 | $21.85 | +5.40% | 810,300 |
| Feb 2014 | $19.80 | $20.92 | $19.51 | $20.73 | +5.18% | 790,900 |
| Jan 2014 | $20.21 | $21.50 | $19.36 | $19.71 | -2.76% | 927,500 |
| Dec 2013 | $20.10 | $20.34 | $19.35 | $20.27 | +0.30% | 1,409,400 |
| Nov 2013 | $19.98 | $20.21 | $19.26 | $20.21 | +1.66% | 979,300 |
| Oct 2013 | $20.65 | $21.21 | $19.74 | $19.88 | -3.21% | 940,300 |
| Sep 2013 | $21.05 | $21.28 | $19.64 | $20.54 | -2.42% | 902,700 |
| Aug 2013 | $21.85 | $22.03 | $19.53 | $21.05 | -3.40% | 1,063,900 |
| Jul 2013 | $23.92 | $24.32 | $21.23 | $21.79 | -8.90% | 638,500 |
| Jun 2013 | $24.92 | $25.12 | $20.15 | $23.92 | -4.01% | 885,800 |
| May 2013 | $25.58 | $25.94 | $24.85 | $24.92 | -2.27% | 946,300 |
| Apr 2013 | $25.24 | $25.64 | $24.98 | $25.50 | +1.80% | 1,041,000 |
| Mar 2013 | $24.93 | $25.37 | $24.76 | $25.05 | +0.76% | 1,225,000 |
| Feb 2013 | $24.72 | $24.95 | $24.58 | $24.86 | +1.14% | 1,264,400 |
| Jan 2013 | $24.73 | $24.98 | $24.37 | $24.58 | -0.12% | 1,622,900 |
| Dec 2012 | $24.36 | $24.83 | $24.11 | $24.61 | +1.03% | 1,059,100 |
| Nov 2012 | $24.56 | $24.69 | $23.74 | $24.36 | -0.85% | 1,364,600 |
| Oct 2012 | $24.75 | $25.00 | $24.26 | $24.57 | -0.41% | 2,754,700 |
| Sep 2012 | $24.28 | $24.84 | $24.12 | $24.67 | +2.15% | 1,890,400 |
| Aug 2012 | $24.50 | $24.51 | $23.50 | $24.15 | -1.43% | 3,451,200 |
| Jul 2012 | $24.34 | $24.50 | $23.75 | $24.50 | – | 2,316,700 |
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% |