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 |