MetaCap

Diversified Healthcare Stock Price History

NASDAQ: DHCReal EstateReal Estate Investment TrustsUSD

7.50-0.05 (-0.66%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DHC price history at a glance

The price history for Diversified Healthcare (DHC) on this page begins on February 21, 2000, when the stock closed at $8.42; it most recently closed at $7.50 on October 5, 2026. The highest price in this record is $29.72, reached on May 20, 2013; the latest close is 74.8% below that peak. Across the 25 complete calendar years in the table, DHC finished higher in 13 and lower in 12. Its best year was 2023 (+475.4%) and its worst was 2022 (-79.0%).

Over roughly 27 years the share price changed -11.0%, a -0.4% compound annual price return (excluding dividends). In the last 12 months alone, DHC has gained 82.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2000
$29.72
Date of high
May 20, 2013
Low since 2000
$0.61
Date of low
Dec 19, 2022
52-week high
$9.66
52-week low
$3.92
Last close
$7.50

DHC returns

1 week

-2.98%

1 month

-0.13%

3 months

-14.38%

6 months

+5.19%

Year to date

+54.64%

1 year

+82.04%

3 years

+298.94%

5 years

+101.61%

DHC price return, excluding dividends.

DHC annual returns

Calendar-year price returns
YearYear-end closeReturn
20267.50+50.60%
20254.98+116.52%
20242.30-38.50%
20233.74+475.38%
20220.65-78.96%
20213.09-25.00%
20204.12-49.14%
20198.10-31.99%
201811.91-37.81%
201719.15+1.16%
201618.93+27.56%
201514.84-33.39%
201422.28+1.22%
201322.01-8.86%
201224.15+8.60%
201122.24+2.28%
201021.74+0.32%
200921.67+33.11%
200816.28-23.30%
200721.23-12.50%
200624.26+44.77%
200516.76-10.72%
200418.77+8.98%
200317.23+60.33%
200210.74-19.76%
200113.39+45.07%
2000*9.23+9.56%

* Partial year: the record begins after the start of 2000; return measured from the first available close.

2026 return is year to date.

DHC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
7.687.687.457.50-0.66%
7.487.647.397.55+0.40%
7.617.627.507.52-0.79%
7.597.677.457.58+0.53%
7.717.757.507.54-2.46%
7.867.957.697.73-0.13%
7.827.907.517.74-1.40%
7.937.947.777.85-1.01%
7.958.077.917.93-0.38%
8.068.127.917.96-2.09%
8.188.187.978.13+0.12%
8.128.268.008.12-0.12%
8.108.237.958.13-0.49%
8.078.288.068.17+0.62%
8.058.198.008.12+1.37%
8.058.067.798.01-1.48%
8.058.188.038.13+2.39%
7.928.037.777.94+1.53%
7.657.837.607.82+1.82%
7.537.707.467.68+2.40%
7.617.657.467.50-0.53%
7.497.607.477.54+0.40%
7.517.557.437.51-1.18%
7.477.717.447.60+1.20%
7.607.757.427.51-2.09%
7.687.867.607.67+0.26%
7.677.807.557.65+0.26%
7.527.777.527.63+0.79%
7.557.637.507.57-1.05%
7.887.937.637.65-2.55%
8.028.127.787.85-2.36%
8.088.127.948.04-0.50%
8.028.107.988.08+1.00%
8.038.157.938.00-0.25%
8.188.267.898.02-0.62%
7.988.117.948.07-0.37%
8.078.298.068.10+1.50%
8.308.367.977.98-3.74%
8.008.498.008.29-1.07%
8.388.508.338.38+0.12%
8.438.568.338.37+0.48%
8.288.438.258.33+2.08%
8.468.488.098.16-2.97%
8.738.768.298.41-4.65%
8.758.988.718.82+1.15%
9.159.248.718.72-4.80%
8.869.338.739.16+4.09%
8.709.068.318.80-0.11%
9.379.378.728.81-1.01%
8.919.018.758.90-0.78%
9.049.138.878.97+0.90%
9.189.288.878.89-3.68%
9.469.489.089.23-1.91%
9.379.429.259.41+0.75%
9.329.449.249.34+1.08%
9.179.379.179.24-0.43%
9.609.669.209.28-3.73%
9.199.649.179.64+5.93%
9.169.298.969.10-0.66%
9.219.329.129.16-0.65%
8.949.268.919.22+3.25%
8.938.988.778.93+0.22%
8.878.998.778.91+1.83%
8.768.978.708.75-0.11%
9.019.098.678.76-3.31%
9.159.228.989.06+0.33%
9.199.288.929.03-1.85%
9.179.329.119.20+1.32%
9.219.379.039.08-1.63%
9.269.449.119.23-0.11%
9.359.479.199.24-0.65%
9.659.669.289.30-3.23%
9.469.629.369.61+1.26%
9.419.639.329.49+0.64%
9.279.449.219.43+0.75%
9.129.489.119.36+2.41%
8.819.268.789.14+2.24%
8.929.108.778.94+0.90%
8.769.078.278.86+3.14%
8.808.918.468.59-2.28%
8.888.948.678.79-0.45%
9.099.098.768.83-2.21%
8.869.048.779.03+2.61%
8.978.988.798.80-0.79%
8.808.998.608.87+0.91%
8.358.818.358.79+5.90%
8.608.618.108.30-2.70%
8.448.788.448.53-0.81%
8.658.788.558.60+0.70%
8.498.618.388.54+0.47%
8.428.698.358.50+3.53%
8.228.498.138.21-1.32%
8.548.588.208.32-3.37%
8.908.958.618.61-2.38%
8.838.878.638.820.00%
8.818.918.628.82+0.80%
8.958.958.738.75-1.69%
9.149.148.848.90-2.52%
8.709.148.649.13+6.41%
8.518.598.428.580.00%
8.408.628.378.58+2.63%
8.538.588.298.36-3.24%
8.798.838.548.64-1.03%
8.348.748.298.73+4.43%
8.368.468.218.36-0.71%
8.488.598.398.42-0.36%
8.108.487.908.45+4.45%
8.308.398.088.09-2.41%
8.258.418.078.29+1.47%
7.748.207.718.17+5.28%
7.797.967.677.76-1.02%
7.587.887.497.84+3.98%
7.637.757.527.54-0.40%
7.647.747.477.57-1.82%
7.597.757.547.71+2.53%
7.597.777.517.52+0.80%
7.077.467.017.46+5.07%
6.977.136.927.10+2.16%
7.177.276.956.95-2.66%
7.397.487.117.14-3.12%
7.347.467.337.37-0.27%
7.257.497.207.39+3.21%
7.417.507.167.16-3.89%
7.217.457.107.45+1.92%
7.107.367.107.31+2.38%
7.107.156.967.14+0.14%
7.307.386.987.13-2.19%
7.017.367.007.29+3.70%
7.107.196.927.03+1.30%
6.987.076.776.94-0.72%
6.927.026.826.99+1.01%
6.677.026.626.92+2.06%
6.716.886.616.78+2.11%
6.726.866.636.64+0.30%
6.826.856.566.62-1.49%
6.846.946.696.72-2.18%
6.816.906.726.87+0.15%
6.787.006.726.86+2.24%
6.646.726.466.71+0.15%
6.727.016.666.70-0.15%
7.127.216.716.71-6.15%
7.037.257.007.15+0.28%
7.247.297.097.13-1.66%
7.367.557.237.25-0.68%
7.307.487.257.30+0.97%
7.467.587.087.23-2.56%
7.317.667.317.42-1.07%
7.227.527.137.50+2.88%
7.197.467.107.29+0.28%
6.817.386.817.27+4.91%
7.157.176.756.93-4.41%
7.417.577.107.25-3.97%
7.287.617.217.55+3.99%
7.037.526.957.26+0.28%
6.667.276.537.24+7.10%
6.746.856.526.76-0.73%
6.386.856.376.81+6.57%
5.976.405.976.39+4.75%
6.106.235.666.10-0.81%
6.226.346.126.15-1.44%
6.396.426.216.24-1.89%
6.656.706.326.36-4.36%
6.686.856.566.65-0.60%
6.526.766.366.69+2.14%
6.356.616.296.55+3.97%
6.396.396.216.30+0.16%
6.526.546.286.29-2.02%
6.356.546.326.42+1.58%
6.426.506.276.32-0.78%
6.256.396.156.37+2.74%
6.006.255.896.20+3.16%
5.936.015.836.01+2.21%
5.865.925.835.88+0.68%
5.826.005.755.84+0.52%
5.795.855.695.81-1.02%
5.575.875.575.87+5.58%
5.645.645.555.56-1.24%
5.655.665.525.63+0.18%
5.665.685.615.62-0.71%
5.715.785.525.66-1.22%
6.066.065.685.73-4.66%
5.906.055.846.01+1.86%
5.935.935.665.90-0.34%
5.526.045.515.92+7.64%
5.345.535.345.50+2.80%
5.385.395.295.35-0.37%
5.455.465.375.37-1.10%
5.375.455.345.43+0.56%
5.385.465.375.400.00%
5.315.425.305.40+1.50%
5.225.375.215.32+1.53%
5.165.255.055.24+1.16%
5.015.234.985.18+4.02%
4.865.034.834.98+2.68%
4.734.874.704.85+2.54%
4.734.784.694.730.00%
4.804.824.624.73-1.46%
4.874.914.794.80-1.84%
5.015.024.854.89-2.40%
4.945.044.865.01+1.42%
5.145.144.934.94-3.89%
5.085.165.035.14+1.58%
5.005.094.995.06+1.81%
4.925.044.854.97+3.11%
4.924.964.824.82-1.83%
4.785.004.724.91+4.69%
4.714.804.664.69+0.21%
4.944.964.654.68-5.26%
4.904.974.884.94+1.23%
4.784.994.764.88+2.52%
4.784.824.744.76-0.21%
4.774.804.734.77-0.21%
4.784.824.744.78-0.62%
4.804.864.774.81+1.05%
4.874.874.764.76-1.45%
4.794.864.684.830.00%
4.884.884.794.83-0.82%
4.724.884.724.87+2.74%
4.664.764.634.74+2.60%
4.624.674.514.620.00%
4.434.724.344.62+3.82%
4.554.604.394.45-1.33%
4.564.604.414.51-1.53%
4.584.654.514.58-0.65%
4.634.734.584.61-0.43%
4.764.934.554.63-2.94%
4.574.994.494.77+4.38%
4.554.604.554.570.00%
4.534.624.454.57+1.56%
4.484.544.454.50+0.67%
4.454.574.304.47+0.45%
4.234.474.234.45+4.46%
4.224.314.154.26+1.19%
4.174.263.924.21-4.75%
4.254.434.164.42+3.76%
4.144.334.094.26+2.40%
4.064.204.064.16+1.46%
4.154.244.044.10-1.68%
4.104.184.054.17+0.72%
4.274.304.144.14-3.72%
4.354.364.244.300.00%
4.214.324.204.30+2.14%
4.194.254.114.21+0.48%
4.134.264.134.19+0.48%
4.094.174.064.17+2.46%
4.074.164.074.07-0.73%
4.124.154.044.10-0.97%
4.174.274.124.14-0.48%
4.014.174.014.16+1.46%
4.094.124.014.10+1.23%
4.124.143.984.05-1.70%
4.214.234.094.12—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DHC chart for longer ranges.