Diversified Healthcare Trust (DHCNL) stock
DHCNLNasdaqReal Estate Investment TrustsFiscal year ends December 31Also trades as DHC, DHCNI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 1/3079% above fair value
$19.74−0.47 (-2.33%)
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
$19.74
-2.33% on the day
52-week range
$17.00 – $21.00
-6.0% from the high
Change over 52 weeks
+10.2%
From $17.91 on Oct 30, 2025
Average volume
20,316
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.06 | $20.30 | $19.62 | $19.74 | -2.33% | 219,389 |
| Oct 29, 2026 | $19.48 | $21.00 | $19.48 | $20.21 | +3.91% | 58,569 |
| Oct 28, 2026 | $18.75 | $19.62 | $18.68 | $19.45 | +1.67% | 67,595 |
| Oct 27, 2026 | $18.30 | $19.38 | $17.96 | $19.13 | +2.96% | 40,478 |
| Oct 26, 2026 | $18.17 | $18.78 | $17.83 | $18.58 | +1.25% | 12,502 |
| Oct 23, 2026 | $17.75 | $18.53 | $17.75 | $18.35 | +0.66% | 34,026 |
| Oct 22, 2026 | $18.02 | $18.23 | $17.99 | $18.23 | +0.66% | 7,640 |
| Oct 21, 2026 | $17.85 | $18.20 | $17.85 | $18.11 | -0.22% | 8,299 |
| Oct 20, 2026 | $18.00 | $18.15 | $17.98 | $18.15 | +0.39% | 7,638 |
| Oct 19, 2026 | $18.11 | $18.11 | $17.82 | $18.08 | -0.39% | 3,331 |
| Oct 16, 2026 | $18.00 | $18.20 | $17.97 | $18.15 | -0.44% | 19,368 |
| Oct 15, 2026 | $17.73 | $18.32 | $17.73 | $18.23 | +2.53% | 30,871 |
| Oct 14, 2026 | $17.56 | $18.35 | $17.37 | $17.78 | -0.50% | 42,840 |
| Oct 13, 2026 | $17.26 | $17.88 | $17.26 | $17.87 | +4.14% | 8,890 |
| Oct 12, 2026 | $17.15 | $17.26 | $17.15 | $17.16 | -0.95% | 3,304 |
| Oct 9, 2026 | $17.35 | $17.35 | $17.15 | $17.33 | -0.14% | 5,605 |
| Oct 8, 2026 | $17.24 | $17.55 | $17.08 | $17.35 | -1.14% | 16,536 |
| Oct 7, 2026 | $17.95 | $17.95 | $17.30 | $17.55 | -0.16% | 2,460 |
| Oct 6, 2026 | $17.25 | $17.89 | $17.25 | $17.58 | +1.76% | 18,829 |
| Oct 5, 2026 | $17.93 | $17.93 | $17.00 | $17.28 | +0.73% | 6,053 |
| Oct 2, 2026 | $17.24 | $17.82 | $17.14 | $17.15 | -0.58% | 22,381 |
| Oct 1, 2026 | $17.50 | $17.71 | $17.17 | $17.25 | -2.87% | 29,684 |
| Sep 30, 2026 | $17.80 | $17.89 | $17.59 | $17.76 | -1.50% | 17,453 |
| Sep 29, 2026 | $18.59 | $18.59 | $18.03 | $18.03 | -4.04% | 9,666 |
| Sep 28, 2026 | $18.75 | $18.90 | $18.70 | $18.79 | +0.21% | 19,218 |
| Sep 25, 2026 | $18.69 | $18.75 | $18.67 | $18.75 | -0.03% | 16,889 |
| Sep 24, 2026 | $18.67 | $18.76 | $18.67 | $18.76 | 0.00% | 16,280 |
| Sep 23, 2026 | $18.82 | $18.88 | $18.70 | $18.76 | -0.40% | 2,801 |
| Sep 22, 2026 | $18.85 | $18.85 | $18.67 | $18.83 | +0.86% | 11,650 |
| Sep 21, 2026 | $19.03 | $19.03 | $18.67 | $18.67 | -1.89% | 14,881 |
| Sep 18, 2026 | $18.80 | $19.06 | $18.80 | $19.03 | +0.48% | 8,798 |
| Sep 17, 2026 | $18.73 | $18.95 | $18.73 | $18.94 | +0.74% | 7,174 |
| Sep 16, 2026 | $18.76 | $18.82 | $18.58 | $18.80 | -0.03% | 3,285 |
| Sep 15, 2026 | $18.84 | $18.88 | $18.72 | $18.81 | +0.45% | 4,872 |
| Sep 14, 2026 | $18.67 | $18.79 | $18.67 | $18.72 | +0.01% | 4,005 |
| Sep 11, 2026 | $18.67 | $18.75 | $18.67 | $18.72 | +0.97% | 5,389 |
| Sep 10, 2026 | $18.52 | $18.63 | $18.48 | $18.54 | +0.11% | 21,266 |
| Sep 9, 2026 | $18.85 | $19.00 | $18.23 | $18.52 | -2.40% | 17,487 |
| Sep 8, 2026 | $18.96 | $18.98 | $18.68 | $18.98 | -0.76% | 3,983 |
| Sep 4, 2026 | $19.12 | $19.13 | $19.12 | $19.12 | -0.03% | 1,483 |
| Sep 3, 2026 | $18.85 | $19.13 | $18.85 | $19.13 | +0.16% | 3,432 |
| Sep 2, 2026 | $19.02 | $19.10 | $18.95 | $19.10 | +0.13% | 1,921 |
| Sep 1, 2026 | $19.09 | $19.09 | $18.97 | $19.07 | -0.16% | 2,916 |
| Aug 31, 2026 | $18.94 | $19.10 | $18.94 | $19.10 | +0.53% | 18,439 |
| Aug 28, 2026 | $18.97 | $19.00 | $18.89 | $19.00 | -0.26% | 8,398 |
| Aug 27, 2026 | $19.05 | $19.20 | $18.90 | $19.05 | +0.26% | 8,793 |
| Aug 26, 2026 | $18.90 | $19.04 | $18.90 | $19.00 | +0.32% | 7,320 |
| Aug 25, 2026 | $18.90 | $19.09 | $18.90 | $18.94 | 0.00% | 14,478 |
| Aug 24, 2026 | $18.72 | $18.94 | $18.72 | $18.94 | +0.21% | 10,853 |
| Aug 21, 2026 | $18.78 | $18.91 | $18.57 | $18.90 | +0.64% | 12,782 |
| Aug 20, 2026 | $18.72 | $18.78 | $18.56 | $18.78 | +0.67% | 69,330 |
| Aug 19, 2026 | $18.75 | $18.80 | $18.62 | $18.66 | -0.67% | 15,889 |
| Aug 18, 2026 | $18.76 | $18.81 | $18.69 | $18.78 | +0.11% | 8,808 |
| Aug 17, 2026 | $18.77 | $18.91 | $18.59 | $18.76 | +0.16% | 23,226 |
| Aug 14, 2026 | $18.86 | $18.86 | $18.56 | $18.73 | -1.00% | 33,341 |
| Aug 13, 2026 | $18.90 | $19.13 | $18.88 | $18.92 | +0.75% | 30,094 |
| Aug 12, 2026 | $18.60 | $18.91 | $18.60 | $18.78 | +0.64% | 33,778 |
| Aug 11, 2026 | $18.52 | $18.80 | $18.52 | $18.66 | +0.76% | 35,556 |
| Aug 10, 2026 | $18.52 | $18.56 | $18.45 | $18.52 | -0.03% | 21,531 |
| Aug 7, 2026 | $18.42 | $18.54 | $18.42 | $18.53 | +0.95% | 2,374 |
| Aug 6, 2026 | $18.44 | $18.44 | $18.18 | $18.35 | -0.49% | 14,893 |
| Aug 5, 2026 | $18.40 | $18.63 | $18.40 | $18.44 | -0.70% | 2,553 |
| Aug 4, 2026 | $18.22 | $18.62 | $18.22 | $18.57 | +1.92% | 29,171 |
| Aug 3, 2026 | $18.04 | $18.46 | $18.04 | $18.22 | +0.94% | 4,871 |
| Jul 31, 2026 | $17.93 | $18.40 | $17.84 | $18.05 | +0.67% | 41,430 |
| Jul 30, 2026 | $18.36 | $18.49 | $17.90 | $17.93 | -1.38% | 29,952 |
| Jul 29, 2026 | $18.50 | $18.50 | $18.18 | $18.18 | -1.84% | 26,634 |
| Jul 28, 2026 | $18.65 | $18.72 | $18.52 | $18.52 | -1.23% | 9,965 |
| Jul 27, 2026 | $18.66 | $18.83 | $18.51 | $18.75 | +0.99% | 6,618 |
| Jul 24, 2026 | $18.64 | $18.64 | $18.50 | $18.57 | -0.93% | 5,042 |
| Jul 23, 2026 | $18.68 | $18.75 | $18.58 | $18.74 | -0.11% | 6,849 |
| Jul 22, 2026 | $18.80 | $18.89 | $18.76 | $18.76 | -0.27% | 5,444 |
| Jul 21, 2026 | $18.85 | $18.90 | $18.81 | $18.81 | -0.48% | 13,855 |
| Jul 20, 2026 | $18.80 | $18.90 | $18.76 | $18.90 | +1.07% | 7,588 |
| Jul 17, 2026 | $18.52 | $18.70 | $18.52 | $18.70 | +0.32% | 553 |
| Jul 16, 2026 | $18.64 | $18.65 | $18.52 | $18.64 | -0.07% | 4,975 |
| Jul 15, 2026 | $18.61 | $18.70 | $18.60 | $18.65 | -0.03% | 9,007 |
| Jul 14, 2026 | $18.50 | $18.78 | $18.50 | $18.66 | +0.05% | 3,236 |
| Jul 13, 2026 | $18.50 | $18.66 | $18.50 | $18.65 | 0.00% | 7,236 |
| Jul 10, 2026 | $18.45 | $18.80 | $18.45 | $18.65 | -0.32% | 8,744 |
| Jul 9, 2026 | $18.50 | $18.71 | $18.43 | $18.71 | +0.11% | 26,274 |
| Jul 8, 2026 | $18.51 | $18.71 | $18.49 | $18.69 | +0.73% | 11,704 |
| Jul 7, 2026 | $18.56 | $18.71 | $18.56 | $18.56 | -0.83% | 2,734 |
| Jul 6, 2026 | $18.53 | $18.71 | $18.41 | $18.71 | +0.92% | 13,830 |
| Jul 2, 2026 | $18.75 | $18.75 | $18.53 | $18.54 | -0.80% | 8,033 |
| Jul 1, 2026 | $18.49 | $18.75 | $18.49 | $18.69 | +1.74% | 8,893 |
| Jun 30, 2026 | $18.10 | $18.54 | $18.10 | $18.37 | +0.44% | 223,872 |
| Jun 29, 2026 | $18.18 | $18.42 | $18.03 | $18.29 | +0.49% | 13,227 |
| Jun 26, 2026 | $18.50 | $18.50 | $18.02 | $18.20 | -1.91% | 29,112 |
| Jun 25, 2026 | $18.43 | $18.70 | $18.01 | $18.56 | +0.08% | 36,042 |
| Jun 24, 2026 | $18.91 | $18.91 | $18.51 | $18.54 | -1.64% | 14,005 |
| Jun 23, 2026 | $18.81 | $18.86 | $18.55 | $18.85 | -0.53% | 18,057 |
| Jun 22, 2026 | $18.95 | $19.00 | $18.69 | $18.95 | -0.26% | 18,921 |
| Jun 18, 2026 | $18.87 | $19.10 | $18.78 | $19.00 | +0.80% | 15,198 |
| Jun 17, 2026 | $18.71 | $18.86 | $18.71 | $18.85 | +0.21% | 2,408 |
| Jun 16, 2026 | $18.54 | $18.91 | $18.54 | $18.81 | +1.12% | 5,364 |
| Jun 15, 2026 | $18.68 | $18.80 | $18.25 | $18.60 | +1.10% | 6,085 |
| Jun 12, 2026 | $18.55 | $18.74 | $18.40 | $18.40 | -2.28% | 4,276 |
| Jun 11, 2026 | $18.33 | $18.83 | $18.33 | $18.83 | +1.40% | 11,849 |
| Jun 10, 2026 | $18.63 | $18.72 | $18.24 | $18.57 | -0.64% | 17,556 |
| Jun 9, 2026 | $18.87 | $18.87 | $18.66 | $18.69 | -0.19% | 1,212 |
| Jun 8, 2026 | $18.76 | $18.96 | $18.65 | $18.73 | -0.76% | 23,486 |
| Jun 5, 2026 | $18.80 | $18.96 | $18.72 | $18.87 | +0.37% | 17,194 |
| Jun 4, 2026 | $18.85 | $18.85 | $18.73 | $18.80 | -0.63% | 6,873 |
| Jun 3, 2026 | $18.68 | $18.92 | $18.58 | $18.92 | +0.21% | 2,914 |
| Jun 2, 2026 | $18.76 | $18.92 | $18.75 | $18.88 | -0.26% | 7,665 |
| Jun 1, 2026 | $19.04 | $19.04 | $18.65 | $18.93 | -0.05% | 11,292 |
| May 29, 2026 | $19.10 | $19.10 | $18.84 | $18.94 | -0.84% | 18,887 |
| May 28, 2026 | $19.10 | $19.19 | $18.80 | $19.10 | -0.57% | 163,323 |
| May 27, 2026 | $18.65 | $19.21 | $18.65 | $19.21 | +0.42% | 231,425 |
| May 26, 2026 | $18.92 | $19.14 | $18.92 | $19.13 | +0.26% | 12,923 |
| May 22, 2026 | $18.87 | $19.11 | $18.81 | $19.08 | -0.16% | 14,192 |
| May 21, 2026 | $19.01 | $19.12 | $18.94 | $19.11 | -0.52% | 10,727 |
| May 20, 2026 | $19.00 | $19.22 | $18.70 | $19.21 | +0.58% | 6,156 |
| May 19, 2026 | $19.14 | $19.14 | $19.00 | $19.10 | -0.98% | 14,131 |
| May 18, 2026 | $19.03 | $19.29 | $19.00 | $19.29 | +0.94% | 5,865 |
| May 15, 2026 | $19.36 | $19.48 | $19.11 | $19.11 | -3.58% | 9,316 |
| May 14, 2026 | $19.65 | $19.95 | $19.60 | $19.82 | +1.12% | 31,627 |
| May 13, 2026 | $19.50 | $19.74 | $19.20 | $19.60 | -0.51% | 6,532 |
| May 12, 2026 | $19.68 | $19.78 | $19.36 | $19.70 | +0.10% | 23,948 |
| May 11, 2026 | $19.49 | $19.90 | $19.47 | $19.68 | +1.18% | 31,148 |
| May 8, 2026 | $19.20 | $19.49 | $19.12 | $19.45 | +1.12% | 14,202 |
| May 7, 2026 | $19.05 | $19.25 | $19.01 | $19.23 | +1.24% | 21,193 |
| May 6, 2026 | $19.11 | $19.11 | $19.00 | $19.00 | -0.37% | 2,170 |
| May 5, 2026 | $19.05 | $19.10 | $18.92 | $19.07 | -0.05% | 11,624 |
| May 4, 2026 | $18.90 | $19.08 | $18.90 | $19.08 | 0.00% | 4,107 |
| May 1, 2026 | $18.76 | $19.10 | $18.76 | $19.08 | +1.17% | 6,399 |
| Apr 30, 2026 | $18.90 | $19.00 | $18.60 | $18.86 | +0.32% | 8,224 |
| Apr 29, 2026 | $18.80 | $18.80 | $18.60 | $18.80 | -0.53% | 11,094 |
| Apr 28, 2026 | $18.63 | $18.90 | $18.63 | $18.90 | +0.53% | 8,701 |
| Apr 27, 2026 | $18.44 | $18.95 | $18.44 | $18.80 | -1.26% | 2,683 |
| Apr 24, 2026 | $19.00 | $19.04 | $18.89 | $19.04 | -0.31% | 22,076 |
| Apr 23, 2026 | $18.73 | $19.10 | $18.73 | $19.10 | +0.74% | 11,962 |
| Apr 22, 2026 | $18.72 | $18.96 | $18.72 | $18.96 | 0.00% | 17,769 |
| Apr 21, 2026 | $18.94 | $18.96 | $18.81 | $18.96 | -0.47% | 7,718 |
| Apr 20, 2026 | $18.91 | $19.07 | $18.63 | $19.05 | -0.16% | 5,606 |
| Apr 17, 2026 | $19.09 | $19.09 | $18.61 | $19.08 | +0.21% | 12,429 |
| Apr 16, 2026 | $19.20 | $19.20 | $18.47 | $19.04 | -0.83% | 2,724 |
| Apr 15, 2026 | $18.76 | $19.20 | $18.50 | $19.20 | +2.13% | 19,055 |
| Apr 14, 2026 | $18.26 | $18.80 | $18.26 | $18.80 | +3.35% | 16,360 |
| Apr 13, 2026 | $18.10 | $18.20 | $18.01 | $18.19 | -0.05% | 2,983 |
| Apr 10, 2026 | $18.10 | $18.20 | $17.88 | $18.20 | +0.55% | 6,584 |
| Apr 9, 2026 | $17.98 | $18.10 | $17.73 | $18.10 | +0.78% | 17,634 |
| Apr 8, 2026 | $17.70 | $17.96 | $17.70 | $17.96 | +2.45% | 14,996 |
| Apr 7, 2026 | $17.67 | $17.70 | $17.53 | $17.53 | 0.00% | 9,969 |
| Apr 6, 2026 | $17.50 | $17.62 | $17.42 | $17.53 | +0.34% | 8,911 |
| Apr 2, 2026 | $17.30 | $17.47 | $17.30 | $17.47 | +0.58% | 8,642 |
| Apr 1, 2026 | $17.16 | $17.46 | $17.15 | $17.37 | +1.46% | 26,398 |
| Mar 31, 2026 | $17.34 | $17.38 | $17.00 | $17.12 | -1.21% | 105,877 |
| Mar 30, 2026 | $17.54 | $17.57 | $17.25 | $17.33 | -0.97% | 24,778 |
| Mar 27, 2026 | $17.70 | $17.72 | $17.50 | $17.50 | -0.40% | 13,315 |
| Mar 26, 2026 | $17.70 | $17.86 | $17.50 | $17.57 | -0.68% | 14,096 |
| Mar 25, 2026 | $17.68 | $17.80 | $17.68 | $17.69 | -0.28% | 11,789 |
| Mar 24, 2026 | $17.74 | $17.80 | $17.64 | $17.74 | +0.06% | 9,525 |
| Mar 23, 2026 | $17.73 | $17.91 | $17.66 | $17.73 | +0.00% | 20,652 |
| Mar 20, 2026 | $18.26 | $18.26 | $17.62 | $17.73 | -1.94% | 4,251 |
| Mar 19, 2026 | $18.10 | $18.29 | $18.02 | $18.08 | -0.43% | 4,394 |
| Mar 18, 2026 | $18.28 | $18.28 | $17.99 | $18.16 | -0.83% | 11,444 |
| Mar 17, 2026 | $18.31 | $18.31 | $18.23 | $18.31 | 0.00% | 3,668 |
| Mar 16, 2026 | $18.41 | $18.47 | $18.30 | $18.31 | -0.92% | 6,130 |
| Mar 13, 2026 | $18.28 | $18.50 | $18.26 | $18.48 | +1.37% | 226,763 |
| Mar 12, 2026 | $18.23 | $18.37 | $18.23 | $18.23 | -0.11% | 3,418 |
| Mar 11, 2026 | $18.26 | $18.45 | $18.17 | $18.25 | -0.38% | 1,400 |
| Mar 10, 2026 | $18.22 | $18.40 | $18.05 | $18.32 | +0.55% | 10,995 |
| Mar 9, 2026 | $18.47 | $18.47 | $17.60 | $18.22 | -2.04% | 28,237 |
| Mar 6, 2026 | $18.30 | $18.60 | $18.10 | $18.60 | +1.62% | 1,579,607 |
| Mar 5, 2026 | $18.60 | $18.60 | $18.30 | $18.30 | -1.59% | 3,069 |
| Mar 4, 2026 | $18.26 | $18.60 | $18.20 | $18.60 | +1.58% | 10,278 |
| Mar 3, 2026 | $18.06 | $18.53 | $17.81 | $18.31 | +0.88% | 13,969 |
| Mar 2, 2026 | $18.12 | $18.37 | $18.05 | $18.15 | +0.17% | 11,327 |
| Feb 27, 2026 | $18.40 | $18.50 | $18.02 | $18.12 | -1.58% | 110,225 |
| Feb 26, 2026 | $18.20 | $18.44 | $18.20 | $18.41 | +0.71% | 10,299 |
| Feb 25, 2026 | $18.13 | $18.28 | $18.10 | $18.28 | +0.99% | 7,098 |
| Feb 24, 2026 | $18.04 | $18.17 | $18.04 | $18.10 | +0.33% | 4,973 |
| Feb 23, 2026 | $18.23 | $18.23 | $18.00 | $18.04 | -0.77% | 23,806 |
| Feb 20, 2026 | $18.18 | $18.26 | $18.11 | $18.18 | -0.38% | 10,563 |
| Feb 19, 2026 | $18.10 | $18.27 | $18.10 | $18.25 | +0.66% | 22,415 |
| Feb 18, 2026 | $18.20 | $18.25 | $18.13 | $18.13 | -1.09% | 7,357 |
| Feb 17, 2026 | $18.35 | $18.36 | $18.19 | $18.33 | -0.16% | 35,484 |
| Feb 13, 2026 | $18.30 | $18.36 | $18.25 | $18.36 | -1.13% | 8,637 |
| Feb 12, 2026 | $18.45 | $18.57 | $18.36 | $18.57 | +0.65% | 9,433 |
| Feb 11, 2026 | $18.35 | $18.47 | $18.35 | $18.45 | -0.32% | 14,908 |
| Feb 10, 2026 | $18.42 | $18.58 | $18.39 | $18.51 | 0.00% | 11,415 |
| Feb 9, 2026 | $18.31 | $18.58 | $18.26 | $18.51 | +0.87% | 20,290 |
| Feb 6, 2026 | $18.23 | $18.40 | $18.11 | $18.35 | +0.66% | 25,768 |
| Feb 5, 2026 | $18.45 | $18.45 | $18.23 | $18.23 | -1.94% | 10,102 |
| Feb 4, 2026 | $18.50 | $18.60 | $18.50 | $18.59 | +0.49% | 8,510 |
| Feb 3, 2026 | $18.61 | $18.63 | $18.50 | $18.50 | -0.70% | 12,944 |
| Feb 2, 2026 | $18.97 | $18.99 | $18.57 | $18.63 | -1.95% | 11,467 |
| Jan 30, 2026 | $18.81 | $19.00 | $18.55 | $19.00 | +0.53% | 11,994 |
| Jan 29, 2026 | $18.86 | $19.00 | $18.81 | $18.90 | -0.53% | 4,175 |
| Jan 28, 2026 | $18.60 | $19.00 | $18.60 | $19.00 | +2.15% | 11,236 |
| Jan 27, 2026 | $18.60 | $18.64 | $18.50 | $18.60 | +0.27% | 8,517 |
| Jan 26, 2026 | $18.17 | $18.55 | $18.16 | $18.55 | +0.27% | 2,733 |
| Jan 23, 2026 | $18.49 | $18.50 | $18.27 | $18.50 | 0.00% | 3,053 |
| Jan 22, 2026 | $18.50 | $18.50 | $18.29 | $18.50 | -1.49% | 5,245 |
| Jan 21, 2026 | $18.25 | $18.78 | $18.23 | $18.78 | +2.34% | 6,817 |
| Jan 20, 2026 | $18.11 | $18.35 | $18.11 | $18.35 | -0.11% | 2,657 |
| Jan 16, 2026 | $18.22 | $18.37 | $18.07 | $18.37 | -0.43% | 4,515 |
| Jan 15, 2026 | $18.05 | $18.45 | $18.05 | $18.45 | +1.93% | 8,746 |
| Jan 14, 2026 | $18.15 | $18.20 | $17.96 | $18.10 | -0.28% | 5,089 |
| Jan 13, 2026 | $17.90 | $18.15 | $17.81 | $18.15 | +0.83% | 47,725 |
| Jan 12, 2026 | $17.89 | $18.00 | $17.60 | $18.00 | +0.56% | 20,691 |
| Jan 9, 2026 | $17.61 | $17.90 | $17.61 | $17.90 | +0.51% | 4,407 |
| Jan 8, 2026 | $17.72 | $17.84 | $17.65 | $17.81 | +0.51% | 5,776 |
| Jan 7, 2026 | $17.95 | $17.95 | $17.65 | $17.72 | -1.12% | 17,555 |
| Jan 6, 2026 | $17.77 | $17.92 | $17.51 | $17.92 | +0.39% | 14,183 |
| Jan 5, 2026 | $17.81 | $17.94 | $17.55 | $17.85 | +0.06% | 16,531 |
| Jan 2, 2026 | $17.50 | $17.84 | $17.50 | $17.84 | +1.94% | 10,714 |
| Dec 31, 2025 | $17.75 | $17.75 | $17.21 | $17.50 | -1.07% | 16,024 |
| Dec 30, 2025 | $18.10 | $18.10 | $17.32 | $17.69 | -2.32% | 21,672 |
| Dec 29, 2025 | $18.06 | $18.16 | $17.80 | $18.11 | -0.33% | 10,820 |
| Dec 26, 2025 | $17.99 | $18.17 | $17.97 | $18.17 | +0.44% | 3,001 |
| Dec 24, 2025 | $17.46 | $18.09 | $17.46 | $18.09 | +0.78% | 8,097 |
| Dec 23, 2025 | $17.95 | $18.18 | $17.86 | $17.95 | -0.28% | 15,754 |
| Dec 22, 2025 | $17.43 | $18.05 | $17.35 | $18.00 | +0.61% | 9,184 |
| Dec 19, 2025 | $17.60 | $17.89 | $17.60 | $17.89 | -0.83% | 9,219 |
| Dec 18, 2025 | $18.00 | $18.09 | $17.97 | $18.04 | +2.15% | 7,120 |
| Dec 17, 2025 | $18.17 | $18.17 | $17.55 | $17.66 | +0.11% | 23,530 |
| Dec 16, 2025 | $17.62 | $17.96 | $17.54 | $17.64 | -0.95% | 7,554 |
| Dec 15, 2025 | $17.94 | $18.16 | $17.62 | $17.81 | -1.66% | 24,363 |
| Dec 12, 2025 | $18.40 | $18.49 | $17.94 | $18.11 | -3.36% | 20,424 |
| Dec 11, 2025 | $18.10 | $18.82 | $17.91 | $18.74 | +3.71% | 22,309 |
| Dec 10, 2025 | $17.85 | $18.11 | $17.60 | $18.07 | -0.11% | 12,167 |
| Dec 9, 2025 | $17.81 | $18.10 | $17.78 | $18.09 | +1.12% | 6,926 |
| Dec 8, 2025 | $17.61 | $18.00 | $17.60 | $17.89 | +1.07% | 6,426 |
| Dec 5, 2025 | $17.48 | $17.70 | $17.47 | $17.70 | +1.03% | 10,532 |
| Dec 4, 2025 | $17.50 | $17.62 | $17.49 | $17.52 | -0.62% | 9,876 |
| Dec 3, 2025 | $17.68 | $17.87 | $17.52 | $17.63 | -0.11% | 9,064 |
| Dec 2, 2025 | $17.20 | $18.08 | $17.20 | $17.65 | +0.86% | 16,266 |
| Dec 1, 2025 | $17.62 | $17.90 | $17.31 | $17.50 | -0.28% | 35,249 |
| Nov 28, 2025 | $17.91 | $17.91 | $17.48 | $17.55 | -2.01% | 25,782 |
| Nov 26, 2025 | $17.94 | $17.94 | $17.64 | $17.91 | +0.31% | 4,973 |
| Nov 25, 2025 | $17.61 | $17.86 | $17.28 | $17.86 | +0.14% | 1,531 |
| Nov 24, 2025 | $17.95 | $17.95 | $17.70 | $17.83 | +1.19% | 2,407 |
| Nov 21, 2025 | $17.57 | $17.63 | $17.50 | $17.62 | +0.46% | 5,309 |
| Nov 20, 2025 | $17.74 | $17.81 | $17.54 | $17.54 | -1.13% | 21,123 |
| Nov 19, 2025 | $17.82 | $17.85 | $17.72 | $17.74 | -0.89% | 3,993 |
| Nov 18, 2025 | $17.70 | $17.98 | $17.70 | $17.90 | +0.73% | 5,525 |
| Nov 17, 2025 | $17.66 | $17.77 | $17.65 | $17.77 | +0.11% | 12,760 |
| Nov 14, 2025 | $17.65 | $17.75 | $17.65 | $17.75 | +0.01% | 11,396 |
| Nov 13, 2025 | $17.44 | $17.75 | $17.44 | $17.75 | +0.84% | 9,428 |
| Nov 12, 2025 | $17.60 | $17.65 | $17.60 | $17.60 | -0.06% | 9,929 |
| Nov 11, 2025 | $17.62 | $17.71 | $17.40 | $17.61 | +0.06% | 8,981 |
| Nov 10, 2025 | $17.64 | $17.75 | $17.53 | $17.60 | +0.28% | 24,635 |
| Nov 7, 2025 | $17.72 | $17.72 | $17.48 | $17.55 | -1.35% | 11,929 |
| Nov 6, 2025 | $17.78 | $17.87 | $17.74 | $17.79 | -0.06% | 13,426 |
| Nov 5, 2025 | $17.90 | $17.97 | $17.62 | $17.80 | -0.95% | 24,116 |
| Nov 4, 2025 | $17.98 | $17.98 | $17.77 | $17.97 | -0.03% | 7,943 |
| Nov 3, 2025 | $17.85 | $18.14 | $17.80 | $17.98 | +1.27% | 8,458 |
| Oct 31, 2025 | $17.85 | $17.90 | $17.60 | $17.75 | -0.87% | 52,604 |
| Oct 30, 2025 | $17.86 | $18.05 | $17.56 | $17.91 | +0.15% | 37,162 |
| Oct 29, 2025 | $17.87 | $17.88 | $17.75 | $17.88 | +0.22% | 4,631 |
| Oct 28, 2025 | $17.85 | $17.98 | $17.80 | $17.84 | -0.45% | 3,008 |
| Oct 27, 2025 | $17.96 | $18.38 | $17.81 | $17.92 | -0.17% | 23,833 |
| Oct 24, 2025 | $18.00 | $18.37 | $17.90 | $17.95 | -1.59% | 25,337 |
| Oct 23, 2025 | $18.13 | $18.79 | $17.98 | $18.24 | +0.94% | 15,784 |
| Oct 22, 2025 | $18.00 | $18.07 | $17.94 | $18.07 | +0.11% | 1,779 |
| Oct 21, 2025 | $18.00 | $18.50 | $18.00 | $18.05 | +0.56% | 13,112 |
| Oct 20, 2025 | $17.65 | $18.06 | $17.51 | $17.95 | – | 24,324 |
Seasonality
DHCNL 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 | 5.3% | -2.1% | -3.8% | -0.1% | 5.4% | -1.2% | 2.2% | 3.7% | -3.3% | 1.7% | 0.9% | -0.3% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 9 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 8.6% | -4.6% | -5.5% | 10.2% | 0.4% | -3.0% | -1.7% | 8.0% | -7.0% | 11.1% | ||
| 2025 | 3.4% | 4.4% | -12.6% | 0.6% | 15.4% | -1.8% | 6.3% | 0.6% | -0.5% | 0.7% | 1.1% | -0.3% |
| 2024 | 0.9% | 7.3% | -5.5% | -7.5% | 5.7% | -2.3% | 2.2% | 7.6% | 12.0% | -2.8% | -7.7% | 2.3% |
| 2023 | 23.9% | -3.3% | -0.1% | -5.9% | 7.2% | 9.7% | 1.5% | 18.1% | -7.3% | -4.2% | 6.2% | 0.6% |
| 2022 | -1.4% | -11.2% | 1.9% | -7.5% | 14.5% | -17.1% | 6.1% | -9.8% | -28.6% | 11.8% | 1.5% | -8.3% |
| 2021 | -1.3% | -6.8% | 9.9% | 0.2% | 4.1% | -0.8% | 2.1% | -0.8% | 1.2% | 0.6% | -5.8% | -3.0% |
| 2020 | 5.2% | -12.0% | -31.0% | 15.8% | 1.7% | -0.3% | -0.2% | 5.9% | -1.8% | 5.9% | 14.4% | 8.2% |
| 2019 | 11.5% | 4.6% | 1.8% | -6.9% | -0.9% | 1.0% | 4.6% | 4.4% | -1.4% | -1.7% | 1.7% | 1.5% |
| 2018 | -3.8% | -0.8% | 2.1% | -3.2% | 5.1% | -0.5% | 1.0% | 1.1% | 0.3% | -3.4% | -3.5% | -4.6% |
| 2017 | 5.5% | 0.9% | 0.5% | 2.9% | 0.4% | 2.8% | -0.3% | 1.8% | 0.5% | -0.8% | 0.4% | 0.9% |