MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DHCNI — Diversified Healthcare Trust 5.625% Senior Notes due 2042
NasdaqDiversified Healthcare Trust 5.625% Senior Notes due 2042
$16.40
-0.10(-0.61%)
- O
- 16.40
- H
- 17.02
- L
- 16.20
- V
- 25.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.40
Period Return+22.02%
Period High$19.10
Period Low$13.14
Avg Daily Volume34.6K
Total Trading Days365
DHCNI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.40 | $17.02 | $16.20 | $16.40 | $-0.10 | -0.61% | 25,774 | $16.49 | $16.20 $17.02 |
| Oct 1, 2026 | $16.70 | $17.00 | $16.35 | $16.50 | $-0.30 | -1.79% | 18,716 | $16.62 | $16.35 $17.00 |
| Sep 30, 2026 | $17.00 | $17.01 | $16.48 | $16.80 | $-0.22 | -1.29% | 27,779 | $16.74 | $16.48 $17.01 |
| Sep 29, 2026 | $17.35 | $17.48 | $16.91 | $17.02 | $-0.38 | -2.18% | 16,008 | $17.20 | $16.91 $17.48 |
| Sep 28, 2026 | $17.53 | $17.55 | $17.36 | $17.40 | $-0.22 | -1.25% | 8,962 | $17.46 | $17.36 $17.55 |
| Sep 25, 2026 | $17.75 | $17.76 | $17.54 | $17.62 | $-0.23 | -1.29% | 11,995 | $17.71 | $17.54 $17.76 |
| Sep 24, 2026 | $17.75 | $17.95 | $17.75 | $17.85 | +$0.05 | +0.28% | 3,897 | $17.86 | $17.75 $17.95 |
| Sep 23, 2026 | $17.99 | $18.00 | $17.80 | $17.80 | $-0.22 | -1.22% | 3,937 | $17.94 | $17.80 $18.00 |
| Sep 22, 2026 | $18.18 | $18.19 | $17.90 | $18.02 | +$0.13 | +0.73% | 2,344 | $18.07 | $17.90 $18.19 |
| Sep 21, 2026 | $18.20 | $18.33 | $17.89 | $17.89 | $-0.31 | -1.70% | 6,479 | $18.09 | $17.89 $18.33 |
| Sep 18, 2026 | $17.99 | $18.30 | $17.80 | $18.20 | +$0.14 | +0.78% | 15,375 | $18.07 | $17.80 $18.30 |
| Sep 17, 2026 | $17.80 | $18.34 | $17.80 | $18.06 | +$0.15 | +0.84% | 12,730 | $18.05 | $17.80 $18.34 |
| Sep 16, 2026 | $18.16 | $18.16 | $17.85 | $17.91 | $-0.05 | -0.28% | 2,296 | $17.99 | $17.85 $18.16 |
| Sep 15, 2026 | $17.75 | $18.18 | $17.75 | $17.96 | +$0.05 | +0.28% | 8,734 | $17.83 | $17.75 $18.18 |
| Sep 14, 2026 | $18.12 | $18.12 | $17.75 | $17.91 | +$0.02 | +0.11% | 7,886 | $17.83 | $17.75 $18.12 |
| Sep 11, 2026 | $17.81 | $18.00 | $17.75 | $17.89 | +$0.19 | +1.07% | 7,753 | $17.82 | $17.75 $18.00 |
| Sep 10, 2026 | $17.86 | $17.88 | $17.17 | $17.70 | $-0.20 | -1.12% | 15,174 | $17.54 | $17.17 $17.88 |
| Sep 9, 2026 | $18.30 | $18.30 | $17.82 | $17.90 | $-0.50 | -2.72% | 18,587 | $17.93 | $17.82 $18.30 |
| Sep 8, 2026 | $18.44 | $18.44 | $18.40 | $18.40 | $-0.15 | -0.78% | 1,629 | $18.43 | $18.40 $18.44 |
| Sep 4, 2026 | $18.61 | $18.61 | $18.41 | $18.55 | +$0.03 | +0.13% | 1,694 | $18.49 | $18.41 $18.61 |
| Sep 3, 2026 | $18.39 | $18.62 | $18.39 | $18.52 | +$0.13 | +0.71% | 3,946 | $18.48 | $18.39 $18.62 |
| Sep 2, 2026 | $18.57 | $18.58 | $18.36 | $18.39 | $-0.14 | -0.76% | 7,632 | $18.45 | $18.36 $18.58 |
| Sep 1, 2026 | $18.50 | $18.60 | $18.43 | $18.53 | +$0.03 | +0.16% | 3,647 | $18.56 | $18.43 $18.60 |
| Aug 31, 2026 | $18.43 | $18.60 | $18.40 | $18.50 | $-0.01 | -0.05% | 16,558 | $18.51 | $18.40 $18.60 |
| Aug 28, 2026 | $18.07 | $18.70 | $18.07 | $18.51 | $-0.05 | -0.27% | 9,483 | $18.59 | $18.07 $18.70 |
| Aug 27, 2026 | $17.94 | $18.65 | $17.94 | $18.56 | $-0.07 | -0.38% | 28,068 | $18.33 | $17.94 $18.65 |
| Aug 26, 2026 | $17.94 | $18.72 | $17.94 | $18.63 | +$0.06 | +0.32% | 7,126 | $18.54 | $17.94 $18.72 |
| Aug 25, 2026 | $18.63 | $18.77 | $18.49 | $18.57 | $-0.12 | -0.64% | 6,756 | $18.66 | $18.49 $18.77 |
| Aug 24, 2026 | $18.42 | $18.70 | $18.33 | $18.69 | +$0.05 | +0.27% | 17,271 | $18.53 | $18.33 $18.70 |
| Aug 21, 2026 | $18.26 | $18.69 | $18.26 | $18.64 | +$0.15 | +0.81% | 16,948 | $18.58 | $18.26 $18.69 |