5 DAY PERFORMANCE
-0.32%
1 MONTH PERFORMANCE
+39.73%
3 MONTH PERFORMANCE
+13.82%
6 MONTH PERFORMANCE
+20.38%
YEAR-TO-DATE PERFORMANCE
+36.09%
1 YEAR PERFORMANCE
+28.81%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.28 | $3.13 (-4.57%) | $3.28 | $3.12 | 644.20 K | $751.07 M |
| 05/29/2025 | $3.23 | $3.26 (0.93%) | $3.36 | $3.23 | 454.02 K | $782.26 M |
| 05/28/2025 | $3.22 | $3.22 (0%) | $3.25 | $3.15 | 362.00 K | $772.66 M |
| 05/27/2025 | $3.22 | $3.24 (0.62%) | $3.30 | $3.14 | 512.50 K | $777.46 M |
| 05/23/2025 | $3.01 | $3.14 (4.32%) | $3.16 | $2.96 | 712.13 K | $753.46 M |
| 05/22/2025 | $3.14 | $3.01 (-4.14%) | $3.14 | $3.00 | 873.00 K | $722.27 M |
| 05/21/2025 | $3.20 | $3.14 (-1.88%) | $3.23 | $3.09 | 743.12 K | $753.46 M |
| 05/20/2025 | $3.17 | $3.27 (3.15%) | $3.36 | $3.12 | 789.60 K | $784.66 M |
| 05/19/2025 | $3.06 | $3.18 (3.92%) | $3.23 | $3.03 | 577.53 K | $763.06 M |
| 05/16/2025 | $3.03 | $3.13 (3.3%) | $3.15 | $2.99 | 1.19 M | $751.07 M |
| 05/15/2025 | $2.97 | $3.04 (2.36%) | $3.05 | $2.94 | 540.24 K | $729.47 M |
| 05/14/2025 | $3.03 | $2.97 (-1.98%) | $3.04 | $2.92 | 916.47 K | $712.67 M |
| 05/13/2025 | $3.04 | $3.05 (0.33%) | $3.07 | $2.92 | 483.04 K | $731.87 M |
| 05/12/2025 | $3.10 | $2.99 (-3.55%) | $3.10 | $2.95 | 803.20 K | $717.47 M |
| 05/09/2025 | $2.94 | $3.02 (2.72%) | $3.03 | $2.91 | 572.63 K | $724.67 M |
| 05/08/2025 | $2.98 | $2.96 (-0.67%) | $3.14 | $2.90 | 1.13 M | $710.27 M |
| 05/07/2025 | $2.87 | $2.92 (1.74%) | $3.02 | $2.80 | 1.91 M | $700.67 M |
| 05/06/2025 | $2.40 | $2.86 (19.17%) | $3.14 | $2.34 | 4.22 M | $686.28 M |
| 05/05/2025 | $2.26 | $2.18 (-3.54%) | $2.26 | $2.15 | 532.04 K | $523.11 M |
| 05/02/2025 | $2.28 | $2.27 (-0.44%) | $2.31 | $2.23 | 434.40 K | $544.70 M |
| 05/01/2025 | $2.27 | $2.24 (-1.32%) | $2.27 | $2.20 | 550.70 K | $536.71 M |
| 04/30/2025 | $2.24 | $2.26 (0.89%) | $2.29 | $2.22 | 669.82 K | $541.50 M |
| 04/29/2025 | $2.31 | $2.29 (-0.87%) | $2.35 | $2.26 | 514.03 K | $548.69 M |
| 04/28/2025 | $2.26 | $2.32 (2.65%) | $2.34 | $2.25 | 620.39 K | $555.87 M |
| 04/25/2025 | $2.25 | $2.27 (0.89%) | $2.28 | $2.20 | 520.70 K | $543.89 M |
| 04/24/2025 | $2.26 | $2.28 (0.88%) | $2.30 | $2.23 | 439.40 K | $546.29 M |
| 04/23/2025 | $2.36 | $2.26 (-4.24%) | $2.39 | $2.24 | 838.90 K | $541.50 M |
| 04/22/2025 | $2.27 | $2.26 (-0.44%) | $2.28 | $2.15 | 655.00 K | $541.50 M |
| 04/21/2025 | $2.21 | $2.23 (0.9%) | $2.30 | $2.16 | 920.10 K | $534.31 M |
| 04/17/2025 | $2.19 | $2.25 (2.74%) | $2.26 | $2.11 | 674.44 K | $539.10 M |
| 04/16/2025 | $2.12 | $2.13 (0.47%) | $2.20 | $2.09 | 697.10 K | $510.35 M |
| 04/15/2025 | $2.07 | $2.12 (2.42%) | $2.15 | $2.06 | 680.40 K | $507.95 M |
| 04/14/2025 | $2.09 | $2.07 (-0.96%) | $2.09 | $2.02 | 1.27 M | $495.97 M |
| 04/11/2025 | $2.20 | $2.07 (-5.91%) | $2.20 | $2.00 | 913.62 K | $495.97 M |
| 04/10/2025 | $2.26 | $2.11 (-6.64%) | $2.29 | $2.09 | 917.90 K | $505.56 M |
| 04/09/2025 | $2.07 | $2.34 (13.04%) | $2.38 | $2.04 | 1.00 M | $560.67 M |
| 04/08/2025 | $2.34 | $2.12 (-9.4%) | $2.34 | $2.08 | 845.80 K | $507.95 M |
| 04/07/2025 | $2.22 | $2.26 (1.8%) | $2.45 | $2.14 | 1.25 M | $541.50 M |
| 04/04/2025 | $2.30 | $2.28 (-0.87%) | $2.38 | $2.21 | 1.03 M | $546.29 M |
| 04/03/2025 | $2.39 | $2.31 (-3.35%) | $2.46 | $2.30 | 620.94 K | $553.48 M |
| 04/02/2025 | $2.45 | $2.45 (0%) | $2.52 | $2.40 | 409.40 K | $587.02 M |
| 04/01/2025 | $2.40 | $2.47 (2.92%) | $2.57 | $2.37 | 877.70 K | $591.81 M |
| 03/31/2025 | $2.40 | $2.40 (0%) | $2.48 | $2.36 | 910.72 K | $575.04 M |
| 03/28/2025 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.44 | 571.51 K | $591.81 M |
| 03/27/2025 | $2.44 | $2.47 (1.23%) | $2.49 | $2.39 | 455.62 K | $591.81 M |
| 03/26/2025 | $2.40 | $2.43 (1.25%) | $2.45 | $2.39 | 497.00 K | $582.23 M |
| 03/25/2025 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.35 | 885.05 K | $579.83 M |
| 03/24/2025 | $2.49 | $2.46 (-1.2%) | $2.60 | $2.45 | 1.12 M | $589.42 M |
| 03/21/2025 | $2.65 | $2.45 (-7.55%) | $2.66 | $2.45 | 3.58 M | $587.02 M |
| 03/20/2025 | $2.70 | $2.68 (-0.74%) | $2.75 | $2.67 | 482.50 K | $642.13 M |
| 03/19/2025 | $2.63 | $2.72 (3.42%) | $2.73 | $2.61 | 521.80 K | $651.71 M |
| 03/18/2025 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.60 | 707.60 K | $634.94 M |
| 03/17/2025 | $2.64 | $2.68 (1.52%) | $2.72 | $2.63 | 653.58 K | $642.13 M |
| 03/14/2025 | $2.58 | $2.64 (2.33%) | $2.66 | $2.51 | 755.60 K | $632.55 M |
| 03/13/2025 | $2.54 | $2.57 (1.18%) | $2.60 | $2.48 | 688.40 K | $615.77 M |
| 03/12/2025 | $2.54 | $2.56 (0.79%) | $2.60 | $2.48 | 559.44 K | $613.38 M |
| 03/11/2025 | $2.53 | $2.50 (-1.19%) | $2.59 | $2.47 | 746.78 K | $599.00 M |
| 03/10/2025 | $2.63 | $2.52 (-4.18%) | $2.75 | $2.51 | 664.24 K | $603.79 M |
| 03/07/2025 | $2.62 | $2.68 (2.29%) | $2.74 | $2.60 | 609.24 K | $642.13 M |
| 03/06/2025 | $2.58 | $2.62 (1.55%) | $2.63 | $2.47 | 804.21 K | $627.75 M |
| 03/05/2025 | $2.60 | $2.63 (1.15%) | $2.67 | $2.55 | 622.51 K | $630.15 M |
| 03/04/2025 | $2.91 | $2.63 (-9.62%) | $2.91 | $2.56 | 799.10 K | $630.15 M |
| 03/03/2025 | $2.83 | $2.75 (-2.83%) | $2.98 | $2.71 | 826.63 K | $658.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
