Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/11/2024 | $2.55 | $2.50 (-1.96%) | $2.57 | $2.48 | 1.12 M | $609.95 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 |
| 10/14/2024 | $3.65 | $3.51 (-3.84%) | $3.65 | $3.47 | 795,500 | $840.03 M |
| 10/11/2024 | $3.63 | $3.68 (1.38%) | $3.82 | $3.63 | 574,310 | $880.72 M |
| 10/10/2024 | $3.69 | $3.64 (-1.36%) | $3.75 | $3.62 | 664,560 | $871.15 M |
| 10/09/2024 | $3.84 | $3.77 (-1.82%) | $3.85 | $3.75 | 1.09 M | $902.26 M |
| 10/08/2024 | $3.73 | $3.83 (2.68%) | $3.85 | $3.71 | 1.66 M | $916.62 M |
| 10/07/2024 | $3.87 | $3.74 (-3.36%) | $3.87 | $3.72 | 609,968 | $895.08 M |
| 10/04/2024 | $3.96 | $3.90 (-1.52%) | $3.96 | $3.85 | 469,310 | $933.37 M |
| 10/03/2024 | $4.00 | $3.90 (-2.5%) | $4.01 | $3.86 | 675,424 | $933.37 M |
| 10/02/2024 | $4.07 | $4.04 (-0.74%) | $4.22 | $4.01 | 1.01 M | $966.88 M |
| 10/01/2024 | $4.17 | $4.13 (-0.96%) | $4.21 | $4.08 | 1.10 M | $988.42 M |
| 09/30/2024 | $3.90 | $4.19 (7.44%) | $4.24 | $3.90 | 4.24 M | $1.00 B |
| 09/27/2024 | $3.78 | $3.77 (-0.26%) | $3.81 | $3.70 | 654,254 | $902.26 M |
| 09/26/2024 | $3.83 | $3.73 (-2.61%) | $3.86 | $3.70 | 672,800 | $892.69 M |
| 09/25/2024 | $3.98 | $3.78 (-5.03%) | $4.00 | $3.78 | 752,503 | $904.65 M |
| 09/24/2024 | $3.82 | $4.00 (4.71%) | $4.00 | $3.82 | 1.52 M | $957.30 M |
| 09/23/2024 | $3.78 | $3.77 (-0.26%) | $3.93 | $3.73 | 1.10 M | $902.26 M |
| 09/20/2024 | $3.81 | $3.73 (-2.1%) | $3.90 | $3.68 | 5.97 M | $892.69 M |
| 09/19/2024 | $3.88 | $3.87 (-0.26%) | $3.92 | $3.66 | 1.15 M | $926.19 M |
| 09/18/2024 | $3.70 | $3.74 (1.08%) | $3.91 | $3.66 | 945,039 | $895.08 M |
| 09/17/2024 | $3.61 | $3.68 (1.94%) | $3.72 | $3.49 | 1.34 M | $880.72 M |
| 09/16/2024 | $3.55 | $3.57 (0.56%) | $3.61 | $3.52 | 853,328 | $854.39 M |
| 09/13/2024 | $3.53 | $3.55 (0.57%) | $3.59 | $3.47 | 767,539 | $849.61 M |
| 09/12/2024 | $3.36 | $3.47 (3.27%) | $3.48 | $3.29 | 450,255 | $830.46 M |
| 09/11/2024 | $3.24 | $3.35 (3.4%) | $3.35 | $3.20 | 604,574 | $801.74 M |
Continue with
Google
Continue with Apple