Diversified Healthcare Trust (DHC) Charts

$2.05

north_east
$0.01 (0.25%)
Day's range
$2.02
Day's range
$2.07

5 DAY PERFORMANCE

-1.44%

1 MONTH PERFORMANCE

-15.98%

3 MONTH PERFORMANCE

-42.58%

6 MONTH PERFORMANCE

-38.81%

YEAR-TO-DATE PERFORMANCE

-10.87%

1 YEAR PERFORMANCE

-32.12%

Diversified Healthcare Trust Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $2.05 $2.04 (-0.49%) $2.07 $2.02 527,181 $488.92 M
01/13/2025 $2.06 $2.04 (-0.97%) $2.08 $2.01 645,527 $488.92 M
01/10/2025 $2.09 $2.08 (-0.48%) $2.14 $2.04 886,432 $498.51 M
01/08/2025 $2.13 $2.14 (0.47%) $2.15 $2.07 614,900 $512.89 M
01/07/2025 $2.19 $2.16 (-1.37%) $2.21 $2.10 1.07 M $517.68 M
01/06/2025 $2.30 $2.18 (-5.22%) $2.35 $2.18 2.20 M $522.47 M
01/03/2025 $2.28 $2.30 (0.88%) $2.34 $2.28 349,477 $551.23 M
01/02/2025 $2.29 $2.27 (-0.87%) $2.38 $2.27 821,542 $544.04 M
12/31/2024 $2.21 $2.30 (4.07%) $2.32 $2.21 917,408 $551.23 M
12/30/2024 $2.16 $2.24 (3.7%) $2.28 $2.13 1.95 M $536.85 M
12/27/2024 $2.17 $2.17 (0%) $2.20 $2.15 992,400 $520.08 M
12/26/2024 $2.19 $2.21 (0.91%) $2.22 $2.18 489,436 $529.66 M
12/24/2024 $2.22 $2.21 (-0.45%) $2.23 $2.17 327,644 $529.66 M
12/23/2024 $2.25 $2.21 (-1.78%) $2.29 $2.20 819,536 $529.66 M
12/20/2024 $2.25 $2.28 (1.33%) $2.45 $2.23 4.66 M $546.44 M
12/19/2024 $2.31 $2.29 (-0.87%) $2.37 $2.28 950,542 $548.84 M
12/18/2024 $2.50 $2.28 (-8.8%) $2.51 $2.26 1.38 M $546.44 M
12/17/2024 $2.41 $2.44 (1.24%) $2.47 $2.37 875,024 $584.79 M
12/16/2024 $2.44 $2.45 (0.41%) $2.50 $2.40 699,700 $587.18 M
12/13/2024 $2.43 $2.44 (0.41%) $2.47 $2.33 842,311 $584.79 M
12/12/2024 $2.51 $2.43 (-3.19%) $2.54 $2.41 882,682 $582.39 M
12/11/2024 $2.55 $2.50 (-1.96%) $2.57 $2.48 1.36 M $599.17 M
12/10/2024 $2.56 $2.53 (-1.17%) $2.59 $2.50 742,645 $606.36 M
12/09/2024 $2.56 $2.56 (0%) $2.60 $2.55 611,927 $613.55 M
12/06/2024 $2.61 $2.57 (-1.53%) $2.61 $2.52 629,829 $615.94 M
12/05/2024 $2.54 $2.57 (1.18%) $2.61 $2.50 1.96 M $615.94 M
12/04/2024 $2.60 $2.57 (-1.15%) $2.63 $2.54 680,228 $615.94 M
12/03/2024 $2.68 $2.61 (-2.61%) $2.72 $2.60 734,800 $625.53 M
12/02/2024 $2.60 $2.68 (3.08%) $2.74 $2.57 902,900 $642.31 M
11/29/2024 $2.62 $2.60 (-0.76%) $2.65 $2.50 566,735 $623.13 M
11/27/2024 $2.58 $2.61 (1.16%) $2.72 $2.58 854,334 $625.53 M
11/26/2024 $2.57 $2.55 (-0.78%) $2.63 $2.54 949,047 $611.15 M
11/25/2024 $2.44 $2.60 (6.56%) $2.61 $2.38 1.35 M $623.13 M
11/22/2024 $2.45 $2.41 (-1.63%) $2.45 $2.40 490,009 $577.60 M
11/21/2024 $2.45 $2.44 (-0.41%) $2.47 $2.40 698,500 $584.79 M
11/20/2024 $2.45 $2.43 (-0.82%) $2.49 $2.41 741,600 $582.39 M
11/19/2024 $2.49 $2.46 (-1.2%) $2.51 $2.44 922,300 $589.58 M
11/18/2024 $2.55 $2.53 (-0.78%) $2.58 $2.44 743,745 $606.36 M
11/15/2024 $2.53 $2.52 (-0.4%) $2.61 $2.47 930,226 $603.96 M
11/14/2024 $2.57 $2.47 (-3.89%) $2.60 $2.46 854,800 $591.98 M
11/13/2024 $2.60 $2.56 (-1.54%) $2.63 $2.50 1.15 M $613.55 M
11/12/2024 $2.68 $2.58 (-3.73%) $2.71 $2.49 1.38 M $618.34 M
11/11/2024 $2.64 $2.71 (2.65%) $2.79 $2.60 1.06 M $649.50 M
11/08/2024 $2.70 $2.63 (-2.59%) $2.72 $2.61 939,300 $630.32 M
11/07/2024 $2.88 $2.68 (-6.94%) $2.89 $2.61 1.96 M $642.31 M
11/06/2024 $2.87 $2.88 (0.35%) $2.98 $2.79 2.33 M $690.24 M
11/05/2024 $3.33 $2.83 (-15.02%) $3.35 $2.67 6.28 M $678.26 M
11/04/2024 $3.46 $3.52 (1.73%) $3.60 $3.46 1.25 M $843.63 M
11/01/2024 $3.62 $3.47 (-4.14%) $3.66 $3.42 614,300 $831.64 M
10/31/2024 $3.57 $3.57 (0%) $3.66 $3.53 830,800 $854.39 M
10/30/2024 $3.57 $3.58 (0.28%) $3.71 $3.55 567,077 $856.79 M
10/29/2024 $3.44 $3.59 (4.36%) $3.60 $3.40 648,726 $859.18 M
10/28/2024 $3.40 $3.47 (2.06%) $3.50 $3.40 605,734 $830.46 M
10/25/2024 $3.50 $3.40 (-2.86%) $3.52 $3.40 427,500 $813.71 M
10/24/2024 $3.40 $3.46 (1.76%) $3.49 $3.32 1.09 M $828.07 M
10/23/2024 $3.50 $3.37 (-3.71%) $3.50 $3.34 1.07 M $806.53 M
10/22/2024 $3.51 $3.50 (-0.28%) $3.58 $3.45 808,310 $837.64 M
10/21/2024 $3.68 $3.52 (-4.35%) $3.72 $3.51 680,342 $842.43 M
10/18/2024 $3.73 $3.70 (-0.8%) $3.81 $3.68 508,826 $885.51 M
10/17/2024 $3.80 $3.72 (-2.11%) $3.80 $3.65 679,800 $890.29 M
10/16/2024 $3.60 $3.79 (5.28%) $3.83 $3.54 694,500 $907.05 M
10/15/2024 $3.50 $3.57 (2%) $3.63 $3.46 1.73 M $854.39 M