-
5 DAY PERFORMANCE
-7.47% -
1 MONTH PERFORMANCE
+5.57% -
3 MONTH PERFORMANCE
+15.83% -
6 MONTH PERFORMANCE
+17.09% -
YEAR-TO-DATE PERFORMANCE
-13.90% -
1 YEAR PERFORMANCE
+37.02%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/28/2024 | $2.98 | $3.05 (2.35%) | $3.06 | $2.93 | 3.50 M | $729.54 M |
| 06/27/2024 | $2.73 | $2.97 (8.79%) | $2.97 | $2.70 | 997,749 | $710.40 M |
| 06/26/2024 | $2.67 | $2.70 (1.12%) | $2.74 | $2.66 | 885,065 | $645.82 M |
| 06/25/2024 | $2.70 | $2.73 (1.11%) | $2.74 | $2.65 | 689,920 | $653.00 M |
| 06/24/2024 | $2.66 | $2.71 (1.88%) | $2.77 | $2.65 | 869,132 | $648.21 M |
| 06/21/2024 | $2.82 | $2.62 (-7.09%) | $2.82 | $2.55 | 4.46 M | $626.69 M |
| 06/20/2024 | $2.80 | $2.83 (1.07%) | $2.88 | $2.79 | 556,513 | $676.92 M |
| 06/18/2024 | $2.80 | $2.81 (0.36%) | $2.84 | $2.73 | 596,862 | $672.13 M |
| 06/17/2024 | $2.77 | $2.81 (1.44%) | $2.87 | $2.75 | 747,571 | $672.13 M |
| 06/14/2024 | $2.72 | $2.82 (3.68%) | $2.84 | $2.64 | 1.29 M | $674.52 M |
| 06/13/2024 | $2.92 | $2.77 (-5.14%) | $2.94 | $2.75 | 919,090 | $662.56 M |
| 06/12/2024 | $2.92 | $2.93 (0.34%) | $3.02 | $2.80 | 1.18 M | $700.84 M |
| 06/11/2024 | $2.70 | $2.80 (3.7%) | $2.80 | $2.64 | 668,348 | $669.74 M |
| 06/10/2024 | $2.74 | $2.76 (0.73%) | $2.84 | $2.70 | 771,136 | $660.17 M |
| 06/07/2024 | $2.90 | $2.78 (-4.14%) | $2.99 | $2.75 | 1.15 M | $664.96 M |