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%
DHCNL — Diversified Healthcare Trust 6.25% Senior Notes Due 2046
NasdaqDiversified Healthcare Trust 6.25% Senior Notes Due 2046
$17.15
-0.10(-0.58%)
- O
- 17.24
- H
- 17.82
- L
- 17.14
- V
- 22.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.15
Period Return+19.93%
Period High$19.95
Period Low$14.20
Avg Daily Volume19.1K
Total Trading Days365
DHCNL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.24 | $17.82 | $17.14 | $17.15 | $-0.10 | -0.58% | 22,380 | $17.34 | $17.14 $17.82 |
| Oct 1, 2026 | $17.50 | $17.71 | $17.17 | $17.25 | $-0.51 | -2.87% | 29,685 | $17.37 | $17.17 $17.71 |
| Sep 30, 2026 | $17.80 | $17.89 | $17.59 | $17.76 | $-0.27 | -1.50% | 17,454 | $17.71 | $17.59 $17.89 |
| Sep 29, 2026 | $18.59 | $18.59 | $18.03 | $18.03 | $-0.76 | -4.04% | 9,667 | $18.23 | $18.03 $18.59 |
| Sep 28, 2026 | $18.75 | $18.90 | $18.70 | $18.79 | +$0.04 | +0.21% | 19,219 | $18.78 | $18.70 $18.90 |
| Sep 25, 2026 | $18.69 | $18.75 | $18.67 | $18.75 | $-0.01 | -0.03% | 16,890 | $18.70 | $18.67 $18.75 |
| Sep 24, 2026 | $18.67 | $18.76 | $18.67 | $18.76 | +$0.00 | +0.00% | 16,281 | $18.70 | $18.67 $18.76 |
| Sep 23, 2026 | $18.82 | $18.88 | $18.70 | $18.76 | $-0.08 | -0.40% | 2,802 | $18.73 | $18.70 $18.88 |
| Sep 22, 2026 | $18.85 | $18.85 | $18.67 | $18.83 | +$0.16 | +0.86% | 11,651 | $18.78 | $18.67 $18.85 |
| Sep 21, 2026 | $19.03 | $19.03 | $18.67 | $18.67 | $-0.36 | -1.89% | 14,881 | $18.72 | $18.67 $19.03 |
| Sep 18, 2026 | $18.80 | $19.06 | $18.80 | $19.03 | +$0.09 | +0.48% | 8,799 | $18.89 | $18.80 $19.06 |
| Sep 17, 2026 | $18.73 | $18.95 | $18.73 | $18.94 | +$0.14 | +0.74% | 7,175 | $18.85 | $18.73 $18.95 |
| Sep 16, 2026 | $18.76 | $18.82 | $18.58 | $18.80 | $-0.01 | -0.03% | 3,286 | $18.73 | $18.58 $18.82 |
| Sep 15, 2026 | $18.84 | $18.88 | $18.72 | $18.81 | +$0.08 | +0.45% | 4,871 | $18.80 | $18.72 $18.88 |
| Sep 14, 2026 | $18.67 | $18.79 | $18.67 | $18.72 | +$0.00 | +0.01% | 4,004 | $18.73 | $18.67 $18.79 |
| Sep 11, 2026 | $18.67 | $18.75 | $18.67 | $18.72 | +$0.18 | +0.97% | 5,390 | $18.69 | $18.67 $18.75 |
| Sep 10, 2026 | $18.52 | $18.63 | $18.48 | $18.54 | +$0.02 | +0.11% | 21,266 | $18.53 | $18.48 $18.63 |
| Sep 9, 2026 | $18.85 | $19.00 | $18.23 | $18.52 | $-0.46 | -2.40% | 17,488 | $18.51 | $18.23 $19.00 |
| Sep 8, 2026 | $18.96 | $18.98 | $18.68 | $18.98 | $-0.15 | -0.76% | 3,984 | $18.87 | $18.68 $18.98 |
| Sep 4, 2026 | $19.12 | $19.13 | $19.12 | $19.12 | $-0.01 | -0.03% | 1,484 | $19.11 | $19.12 $19.13 |
| Sep 3, 2026 | $18.85 | $19.13 | $18.85 | $19.13 | +$0.03 | +0.16% | 3,433 | $19.04 | $18.85 $19.13 |
| Sep 2, 2026 | $19.02 | $19.10 | $18.95 | $19.10 | +$0.03 | +0.13% | 1,920 | $19.04 | $18.95 $19.10 |
| Sep 1, 2026 | $19.09 | $19.09 | $18.97 | $19.07 | $-0.03 | -0.16% | 2,917 | $19.06 | $18.97 $19.09 |
| Aug 31, 2026 | $18.94 | $19.10 | $18.94 | $19.10 | +$0.10 | +0.53% | 18,440 | $19.05 | $18.94 $19.10 |
| Aug 28, 2026 | $18.97 | $19.00 | $18.89 | $19.00 | $-0.05 | -0.26% | 8,399 | $18.98 | $18.89 $19.00 |
| Aug 27, 2026 | $19.05 | $19.20 | $18.90 | $19.05 | +$0.05 | +0.26% | 8,794 | $19.01 | $18.90 $19.20 |
| Aug 26, 2026 | $18.90 | $19.04 | $18.90 | $19.00 | +$0.06 | +0.32% | 7,320 | $19.01 | $18.90 $19.04 |
| Aug 25, 2026 | $18.90 | $19.09 | $18.90 | $18.94 | +$0.00 | +0.00% | 14,479 | $18.97 | $18.90 $19.09 |
| Aug 24, 2026 | $18.72 | $18.94 | $18.72 | $18.94 | +$0.04 | +0.21% | 10,854 | $18.89 | $18.72 $18.94 |
| Aug 21, 2026 | $18.78 | $18.91 | $18.57 | $18.90 | +$0.12 | +0.64% | 12,783 | $18.78 | $18.57 $18.91 |