-
5 DAY PERFORMANCE
+12.06% -
1 MONTH PERFORMANCE
+20.11% -
3 MONTH PERFORMANCE
+38.87% -
6 MONTH PERFORMANCE
+77.87% -
YEAR-TO-DATE PERFORMANCE
+11.76% -
1 YEAR PERFORMANCE
+115.46%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/10/2024 | $3.23 | $3.28 (1.55%) | $3.36 | $3.13 | 457,900 | $784.99 M |
| 09/09/2024 | $3.23 | $3.23 (0%) | $3.26 | $3.19 | 428,600 | $773.02 M |
| 09/06/2024 | $3.26 | $3.21 (-1.53%) | $3.27 | $3.18 | 575,410 | $768.24 M |
| 09/05/2024 | $3.33 | $3.26 (-2.1%) | $3.41 | $3.24 | 355,339 | $780.20 M |
| 09/04/2024 | $3.36 | $3.29 (-2.08%) | $3.45 | $3.27 | 508,821 | $787.38 M |
| 09/03/2024 | $3.45 | $3.36 (-2.61%) | $3.49 | $3.34 | 517,500 | $804.14 M |
| 08/30/2024 | $3.52 | $3.48 (-1.14%) | $3.61 | $3.40 | 536,200 | $832.85 M |
| 08/29/2024 | $3.52 | $3.48 (-1.14%) | $3.54 | $3.46 | 424,000 | $832.85 M |
| 08/28/2024 | $3.60 | $3.51 (-2.5%) | $3.66 | $3.45 | 506,623 | $840.03 M |
| 08/27/2024 | $3.51 | $3.62 (3.13%) | $3.68 | $3.49 | 491,632 | $866.36 M |
| 08/26/2024 | $3.52 | $3.58 (1.7%) | $3.60 | $3.43 | 727,800 | $856.79 M |
| 08/23/2024 | $3.26 | $3.50 (7.36%) | $3.55 | $3.23 | 1.25 M | $837.64 M |
| 08/22/2024 | $3.25 | $3.21 (-1.23%) | $3.27 | $3.17 | 649,753 | $768.24 M |
| 08/21/2024 | $3.19 | $3.27 (2.51%) | $3.28 | $3.12 | 607,000 | $782.60 M |
| 08/20/2024 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.17 | 394,624 | $761.06 M |
| 08/19/2024 | $3.17 | $3.25 (2.52%) | $3.26 | $3.17 | 471,631 | $777.81 M |
| 08/16/2024 | $3.19 | $3.17 (-0.63%) | $3.23 | $3.15 | 364,144 | $758.66 M |
| 08/15/2024 | $3.16 | $3.19 (0.95%) | $3.24 | $3.10 | 799,289 | $763.45 M |
| 08/14/2024 | $3.14 | $3.10 (-1.27%) | $3.16 | $3.04 | 577,233 | $741.91 M |
| 08/13/2024 | $3.15 | $3.14 (-0.32%) | $3.17 | $3.05 | 525,601 | $751.48 M |
| 08/12/2024 | $3.13 | $3.09 (-1.28%) | $3.13 | $3.00 | 867,334 | $739.52 M |
| 08/09/2024 | $3.12 | $3.13 (0.32%) | $3.15 | $3.08 | 758,000 | $749.09 M |
| 08/08/2024 | $3.10 | $3.11 (0.32%) | $3.14 | $3.02 | 647,100 | $744.30 M |
| 08/07/2024 | $3.24 | $3.05 (-5.86%) | $3.24 | $3.04 | 816,612 | $729.94 M |
| 08/06/2024 | $3.11 | $3.15 (1.29%) | $3.24 | $3.05 | 1.07 M | $753.88 M |
| 08/05/2024 | $3.05 | $3.11 (1.97%) | $3.17 | $2.98 | 1.16 M | $744.30 M |
| 08/02/2024 | $3.09 | $3.25 (5.18%) | $3.31 | $2.91 | 1.07 M | $777.81 M |
| 08/01/2024 | $3.35 | $3.29 (-1.79%) | $3.40 | $3.24 | 1.49 M | $787.38 M |
| 07/31/2024 | $3.35 | $3.34 (-0.3%) | $3.43 | $3.33 | 984,600 | $799.35 M |
| 07/30/2024 | $3.41 | $3.34 (-2.05%) | $3.45 | $3.32 | 491,600 | $799.35 M |
| 07/29/2024 | $3.39 | $3.38 (-0.29%) | $3.41 | $3.32 | 789,479 | $808.92 M |
| 07/26/2024 | $3.44 | $3.38 (-1.74%) | $3.45 | $3.36 | 898,107 | $808.47 M |
| 07/25/2024 | $3.30 | $3.37 (2.12%) | $3.46 | $3.23 | 777,769 | $806.08 M |
| 07/24/2024 | $3.36 | $3.30 (-1.79%) | $3.42 | $3.29 | 692,000 | $789.34 M |
| 07/23/2024 | $3.16 | $3.39 (7.28%) | $3.45 | $3.12 | 2.92 M | $810.86 M |
| 07/22/2024 | $3.15 | $3.18 (0.95%) | $3.21 | $3.08 | 630,293 | $760.63 M |
| 07/19/2024 | $3.14 | $3.15 (0.32%) | $3.27 | $3.12 | 728,076 | $753.46 M |
| 07/18/2024 | $3.34 | $3.12 (-6.59%) | $3.34 | $3.10 | 750,958 | $746.28 M |
| 07/17/2024 | $3.38 | $3.36 (-0.59%) | $3.43 | $3.32 | 1.85 M | $803.69 M |
| 07/16/2024 | $3.37 | $3.43 (1.78%) | $3.49 | $3.34 | 1.17 M | $820.43 M |
| 07/15/2024 | $3.40 | $3.35 (-1.47%) | $3.40 | $3.26 | 767,542 | $801.30 M |
| 07/12/2024 | $3.49 | $3.36 (-3.72%) | $3.50 | $3.34 | 804,212 | $803.69 M |
| 07/11/2024 | $3.30 | $3.42 (3.64%) | $3.42 | $3.24 | 1.51 M | $818.04 M |
| 07/10/2024 | $3.16 | $3.15 (-0.32%) | $3.18 | $3.12 | 546,902 | $753.46 M |
| 07/09/2024 | $3.21 | $3.15 (-1.87%) | $3.21 | $3.09 | 784,588 | $753.46 M |
| 07/08/2024 | $3.19 | $3.22 (0.94%) | $3.29 | $3.14 | 676,039 | $770.20 M |
| 07/05/2024 | $3.17 | $3.20 (0.95%) | $3.21 | $3.12 | 477,674 | $765.42 M |
| 07/03/2024 | $3.24 | $3.17 (-2.16%) | $3.24 | $3.12 | 401,889 | $758.24 M |
| 07/02/2024 | $3.03 | $3.18 (4.95%) | $3.22 | $2.99 | 848,135 | $760.63 M |
| 07/01/2024 | $3.09 | $3.01 (-2.59%) | $3.11 | $2.96 | 996,029 | $719.97 M |