Diversified Healthcare Trust - Common Shares of Beneficial Interest (DHC)

Historical Prices For Diversified Healthcare Trust - Common Shares of Beneficial Interest (DHC)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	4.06	4.20	4.06	4.16	511,756	4.16
10/29/2025	4.15	4.21	4.04	4.10	697,338	4.10
10/28/2025	4.10	4.18	4.05	4.17	439,789	4.17
10/27/2025	4.27	4.30	4.14	4.14	382,133	4.14
10/24/2025	4.35	4.36	4.24	4.30	644,975	4.30
10/23/2025	4.21	4.32	4.20	4.30	576,916	4.30
10/22/2025	4.19	4.25	4.11	4.21	863,864	4.21
10/21/2025	4.13	4.26	4.13	4.19	709,038	4.19
10/20/2025	4.09	4.17	4.05	4.17	346,844	4.17
10/17/2025	4.07	4.16	4.07	4.07	405,978	4.07
10/16/2025	4.12	4.15	4.04	4.10	712,514	4.10
10/15/2025	4.17	4.27	4.12	4.14	341,092	4.14
10/14/2025	4.01	4.17	4.01	4.16	487,275	4.16
10/13/2025	4.09	4.12	4.01	4.10	467,875	4.10
10/10/2025	4.12	4.14	3.98	4.05	641,596	4.05
10/09/2025	4.21	4.23	4.09	4.12	608,733	4.12
10/08/2025	4.36	4.36	4.21	4.25	311,217	4.25
10/07/2025	4.31	4.36	4.25	4.33	616,038	4.33
10/06/2025	4.38	4.38	4.25	4.32	770,366	4.32
10/03/2025	4.44	4.50	4.36	4.38	440,041	4.38
10/02/2025	4.39	4.40	4.27	4.39	637,076	4.39
10/01/2025	4.34	4.41	4.28	4.40	716,863	4.40
9/30/2025	4.24	4.42	4.16	4.41	852,313	4.41
9/29/2025	4.44	4.44	4.23	4.24	541,740	4.24
9/26/2025	4.39	4.43	4.35	4.41	609,648	4.41
9/25/2025	4.41	4.45	4.35	4.39	749,008	4.39
9/24/2025	4.62	4.62	4.41	4.42	813,869	4.42
9/23/2025	4.59	4.65	4.52	4.60	1,008,346	4.60
9/22/2025	4.55	4.65	4.50	4.58	1,168,064	4.58
9/19/2025	4.50	4.61	4.38	4.58	3,702,765	4.58
9/18/2025	4.41	4.57	4.39	4.49	708,704	4.49
9/17/2025	4.43	4.61	4.35	4.41	1,089,110	4.41
9/16/2025	4.39	4.46	4.34	4.37	785,318	4.37
9/15/2025	4.44	4.57	4.41	4.43	917,306	4.43
9/12/2025	4.48	4.56	4.36	4.45	697,673	4.45
9/11/2025	4.33	4.53	4.33	4.53	855,910	4.53
9/10/2025	4.24	4.37	4.20	4.36	858,129	4.36
9/09/2025	4.28	4.35	4.25	4.28	1,359,205	4.28
9/08/2025	4.12	4.33	4.05	4.29	1,629,965	4.29
9/05/2025	3.94	4.13	3.82	4.12	1,203,650	4.12
9/04/2025	3.77	3.93	3.67	3.89	670,130	3.89
9/03/2025	3.64	3.85	3.64	3.74	435,653	3.74
9/02/2025	3.74	3.90	3.74	3.77	718,332	3.77
8/29/2025	3.79	3.83	3.73	3.81	381,538	3.81
8/28/2025	3.81	3.81	3.65	3.77	514,544	3.77
8/27/2025	3.73	3.81	3.70	3.80	496,313	3.80
8/26/2025	3.72	3.81	3.71	3.76	805,813	3.76
8/25/2025	3.79	3.81	3.67	3.71	378,065	3.71
8/22/2025	3.60	3.90	3.59	3.80	1,456,760	3.80
8/21/2025	3.55	3.57	3.46	3.56	296,793	3.56
8/20/2025	3.43	3.59	3.43	3.56	473,329	3.56
8/19/2025	3.38	3.50	3.38	3.49	321,546	3.49
8/18/2025	3.38	3.44	3.37	3.40	483,078	3.40
8/15/2025	3.50	3.50	3.37	3.37	512,414	3.37
8/14/2025	3.58	3.58	3.46	3.48	491,617	3.48
8/13/2025	3.66	3.68	3.58	3.64	761,422	3.64
8/12/2025	3.41	3.71	3.35	3.64	1,042,915	3.64
8/11/2025	3.36	3.41	3.35	3.37	478,066	3.37
8/08/2025	3.40	3.42	3.29	3.36	640,429	3.36
8/07/2025	3.39	3.44	3.35	3.39	463,869	3.39
8/06/2025	3.45	3.45	3.36	3.37	452,489	3.37
8/05/2025	3.37	3.45	3.23	3.43	768,500	3.43
8/04/2025	3.26	3.42	3.24	3.41	793,496	3.41
8/01/2025	3.25	3.30	3.18	3.27	908,071	3.27
7/31/2025	3.26	3.28	3.21	3.27	749,739	3.27