5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
+56.19%
6 MONTH PERFORMANCE
+69.71%
YEAR-TO-DATE PERFORMANCE
+53.48%
1 YEAR PERFORMANCE
+11.01%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $3.44 | $3.52 (2.18%) | $3.55 | $3.44 | 397.85 K | $845.85 M |
| 07/21/2025 | $3.47 | $3.42 (-1.44%) | $3.54 | $3.39 | 656.70 K | $820.65 M |
| 07/18/2025 | $3.64 | $3.47 (-4.67%) | $3.64 | $3.40 | 1.22 M | $832.65 M |
| 07/17/2025 | $3.69 | $3.60 (-2.44%) | $3.76 | $3.57 | 1.67 M | $863.85 M |
| 07/16/2025 | $3.78 | $3.71 (-1.85%) | $3.83 | $3.69 | 941.24 K | $890.24 M |
| 07/15/2025 | $3.90 | $3.78 (-3.08%) | $3.90 | $3.74 | 991.00 K | $907.04 M |
| 07/14/2025 | $3.71 | $3.89 (4.85%) | $3.90 | $3.60 | 1.54 M | $933.43 M |
| 07/11/2025 | $3.75 | $3.72 (-0.8%) | $3.77 | $3.64 | 1.13 M | $892.64 M |
| 07/10/2025 | $3.61 | $3.80 (5.26%) | $3.83 | $3.61 | 1.76 M | $911.84 M |
| 07/09/2025 | $3.58 | $3.66 (2.23%) | $3.68 | $3.54 | 1.17 M | $878.24 M |
| 07/08/2025 | $3.54 | $3.56 (0.56%) | $3.62 | $3.50 | 1.45 M | $854.25 M |
| 07/07/2025 | $3.73 | $3.55 (-4.83%) | $3.74 | $3.54 | 694.91 K | $851.85 M |
| 07/03/2025 | $3.71 | $3.75 (1.08%) | $3.79 | $3.69 | 521.74 K | $899.84 M |
| 07/02/2025 | $3.75 | $3.71 (-1.07%) | $3.79 | $3.67 | 1.06 M | $890.24 M |
| 07/01/2025 | $3.57 | $3.76 (5.32%) | $3.82 | $3.56 | 1.70 M | $902.24 M |
| 06/30/2025 | $3.60 | $3.58 (-0.56%) | $3.62 | $3.50 | 1.30 M | $859.05 M |
| 06/27/2025 | $3.55 | $3.56 (0.28%) | $3.64 | $3.52 | 1.53 M | $854.25 M |
| 06/26/2025 | $3.52 | $3.57 (1.42%) | $3.60 | $3.51 | 857.46 K | $856.65 M |
| 06/25/2025 | $3.68 | $3.52 (-4.35%) | $3.73 | $3.50 | 962.20 K | $844.65 M |
| 06/24/2025 | $3.68 | $3.68 (0%) | $3.76 | $3.65 | 972.30 K | $883.04 M |
| 06/23/2025 | $3.74 | $3.68 (-1.6%) | $3.84 | $3.56 | 733.84 K | $883.04 M |
| 06/20/2025 | $3.74 | $3.74 (0%) | $3.86 | $3.65 | 2.13 M | $897.44 M |
| 06/18/2025 | $3.62 | $3.69 (1.93%) | $3.89 | $3.61 | 1.01 M | $885.44 M |
| 06/17/2025 | $3.59 | $3.61 (0.56%) | $3.67 | $3.57 | 619.64 K | $866.24 M |
| 06/16/2025 | $3.50 | $3.59 (2.57%) | $3.68 | $3.48 | 777.20 K | $861.45 M |
| 06/13/2025 | $3.41 | $3.48 (2.05%) | $3.50 | $3.38 | 1.51 M | $835.05 M |
| 06/12/2025 | $3.32 | $3.44 (3.61%) | $3.46 | $3.32 | 741.12 K | $825.45 M |
| 06/11/2025 | $3.37 | $3.37 (0%) | $3.45 | $3.35 | 709.62 K | $808.66 M |
| 06/10/2025 | $3.39 | $3.35 (-1.18%) | $3.39 | $3.31 | 471.92 K | $803.86 M |
| 06/09/2025 | $3.43 | $3.39 (-1.17%) | $3.43 | $3.26 | 486.71 K | $813.45 M |
| 06/06/2025 | $3.33 | $3.38 (1.5%) | $3.41 | $3.29 | 612.84 K | $811.05 M |
| 06/05/2025 | $3.22 | $3.28 (1.86%) | $3.33 | $3.20 | 533.30 K | $787.06 M |
| 06/04/2025 | $3.22 | $3.22 (0%) | $3.30 | $3.19 | 681.50 K | $772.66 M |
| 06/03/2025 | $3.17 | $3.22 (1.58%) | $3.29 | $3.09 | 641.80 K | $772.66 M |
| 06/02/2025 | $3.11 | $3.16 (1.61%) | $3.22 | $3.07 | 728.44 K | $758.26 M |
| 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 |
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.
