5 DAY PERFORMANCE
+8.70%
1 MONTH PERFORMANCE
-17.28%
3 MONTH PERFORMANCE
+9.76%
6 MONTH PERFORMANCE
-39.19%
YEAR-TO-DATE PERFORMANCE
-2.17%
1 YEAR PERFORMANCE
-6.64%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.19 | $2.25 (2.74%) | $2.26 | $2.11 | 674,439 | $539.10 M |
| 04/16/2025 | $2.12 | $2.13 (0.47%) | $2.20 | $2.09 | 697,100 | $510.35 M |
| 04/15/2025 | $2.07 | $2.12 (2.42%) | $2.15 | $2.06 | 680,400 | $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 | 913,615 | $495.97 M |
| 04/10/2025 | $2.26 | $2.11 (-6.64%) | $2.29 | $2.09 | 917,900 | $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 | 845,800 | $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 | 620,944 | $553.48 M |
| 04/02/2025 | $2.45 | $2.45 (0%) | $2.52 | $2.40 | 409,400 | $587.02 M |
| 04/01/2025 | $2.40 | $2.47 (2.92%) | $2.57 | $2.37 | 877,700 | $591.81 M |
| 03/31/2025 | $2.40 | $2.40 (0%) | $2.48 | $2.36 | 910,715 | $575.04 M |
| 03/28/2025 | $2.50 | $2.47 (-1.2%) | $2.50 | $2.44 | 571,507 | $591.81 M |
| 03/27/2025 | $2.44 | $2.47 (1.23%) | $2.49 | $2.39 | 455,624 | $591.81 M |
| 03/26/2025 | $2.40 | $2.43 (1.25%) | $2.45 | $2.39 | 497,000 | $582.23 M |
| 03/25/2025 | $2.46 | $2.42 (-1.63%) | $2.47 | $2.35 | 885,049 | $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 | 482,500 | $642.13 M |
| 03/19/2025 | $2.63 | $2.72 (3.42%) | $2.73 | $2.61 | 521,800 | $651.71 M |
| 03/18/2025 | $2.67 | $2.65 (-0.75%) | $2.70 | $2.60 | 707,600 | $634.94 M |
| 03/17/2025 | $2.64 | $2.68 (1.52%) | $2.72 | $2.63 | 653,577 | $642.13 M |
| 03/14/2025 | $2.58 | $2.64 (2.33%) | $2.66 | $2.51 | 755,600 | $632.55 M |
| 03/13/2025 | $2.54 | $2.57 (1.18%) | $2.60 | $2.48 | 688,404 | $615.77 M |
| 03/12/2025 | $2.54 | $2.56 (0.79%) | $2.60 | $2.48 | 559,439 | $613.38 M |
| 03/11/2025 | $2.53 | $2.50 (-1.19%) | $2.59 | $2.47 | 746,779 | $599.00 M |
| 03/10/2025 | $2.63 | $2.52 (-4.18%) | $2.75 | $2.51 | 664,237 | $603.79 M |
| 03/07/2025 | $2.62 | $2.68 (2.29%) | $2.74 | $2.60 | 609,241 | $642.13 M |
| 03/06/2025 | $2.58 | $2.62 (1.55%) | $2.63 | $2.47 | 804,214 | $627.75 M |
| 03/05/2025 | $2.60 | $2.63 (1.15%) | $2.67 | $2.55 | 622,506 | $630.15 M |
| 03/04/2025 | $2.91 | $2.63 (-9.62%) | $2.91 | $2.56 | 799,098 | $630.15 M |
| 03/03/2025 | $2.83 | $2.75 (-2.83%) | $2.98 | $2.71 | 826,633 | $658.90 M |
| 02/28/2025 | $2.79 | $2.83 (1.43%) | $2.90 | $2.78 | 1.70 M | $678.07 M |
| 02/27/2025 | $2.62 | $2.75 (4.96%) | $2.78 | $2.62 | 795,500 | $658.90 M |
| 02/26/2025 | $2.47 | $2.66 (7.69%) | $2.71 | $2.31 | 1.16 M | $637.34 M |
| 02/25/2025 | $2.42 | $2.45 (1.24%) | $2.51 | $2.37 | 934,300 | $587.02 M |
| 02/24/2025 | $2.48 | $2.41 (-2.82%) | $2.50 | $2.41 | 491,911 | $577.60 M |
| 02/21/2025 | $2.66 | $2.48 (-6.77%) | $2.66 | $2.44 | 1.14 M | $594.37 M |
| 02/20/2025 | $2.66 | $2.62 (-1.5%) | $2.71 | $2.62 | 1.18 M | $627.93 M |
| 02/19/2025 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.66 | 715,000 | $644.70 M |
| 02/18/2025 | $2.72 | $2.76 (1.47%) | $2.78 | $2.60 | 2.99 M | $661.48 M |
| 02/14/2025 | $2.79 | $2.70 (-3.23%) | $2.82 | $2.69 | 905,142 | $647.10 M |
| 02/13/2025 | $2.69 | $2.76 (2.6%) | $2.77 | $2.65 | 632,900 | $661.48 M |
| 02/12/2025 | $2.62 | $2.64 (0.76%) | $2.74 | $2.58 | 1.20 M | $632.72 M |
| 02/11/2025 | $2.61 | $2.63 (0.77%) | $2.69 | $2.61 | 1.16 M | $630.32 M |
| 02/10/2025 | $2.63 | $2.64 (0.38%) | $2.69 | $2.55 | 955,222 | $632.72 M |
| 02/07/2025 | $2.70 | $2.63 (-2.59%) | $2.78 | $2.53 | 3.23 M | $630.32 M |
| 02/06/2025 | $2.64 | $2.71 (2.65%) | $2.77 | $2.58 | 1.45 M | $649.50 M |
| 02/05/2025 | $2.66 | $2.64 (-0.75%) | $2.71 | $2.59 | 471,044 | $632.72 M |
| 02/04/2025 | $2.58 | $2.63 (1.94%) | $2.67 | $2.49 | 1.14 M | $630.32 M |
| 02/03/2025 | $2.45 | $2.51 (2.45%) | $2.55 | $2.39 | 820,200 | $601.56 M |
| 01/31/2025 | $2.42 | $2.48 (2.48%) | $2.54 | $2.40 | 869,808 | $594.37 M |
| 01/30/2025 | $2.31 | $2.42 (4.76%) | $2.46 | $2.31 | 747,813 | $579.99 M |
| 01/29/2025 | $2.39 | $2.31 (-3.35%) | $2.42 | $2.28 | 960,413 | $553.63 M |
| 01/28/2025 | $2.42 | $2.39 (-1.24%) | $2.45 | $2.31 | 793,900 | $572.80 M |
| 01/27/2025 | $2.18 | $2.46 (12.84%) | $2.50 | $2.17 | 2.95 M | $589.58 M |
| 01/24/2025 | $2.13 | $2.18 (2.35%) | $2.21 | $2.13 | 812,800 | $522.47 M |
| 01/23/2025 | $2.08 | $2.12 (1.92%) | $2.13 | $2.07 | 877,619 | $508.09 M |
| 01/22/2025 | $2.11 | $2.08 (-1.42%) | $2.13 | $2.03 | 1.02 M | $498.51 M |
| 01/21/2025 | $2.05 | $2.12 (3.41%) | $2.14 | $2.05 | 802,412 | $508.09 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.
