5 DAY PERFORMANCE
+3.71%
1 MONTH PERFORMANCE
+24.10%
3 MONTH PERFORMANCE
+41.11%
6 MONTH PERFORMANCE
+78.42%
YEAR-TO-DATE PERFORMANCE
+21.03%
1 YEAR PERFORMANCE
+142.56%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $5.57 | $5.87 (5.39%) | $5.87 | $5.57 | 1.33 M | $1.41 B |
| 01/28/2026 | $5.64 | $5.56 (-1.42%) | $5.64 | $5.55 | 725.50 K | $1.34 B |
| 01/27/2026 | $5.65 | $5.63 (-0.35%) | $5.66 | $5.52 | 3.38 M | $1.35 B |
| 01/26/2026 | $5.66 | $5.62 (-0.71%) | $5.68 | $5.61 | 826.05 K | $1.35 B |
| 01/23/2026 | $5.71 | $5.66 (-0.88%) | $5.78 | $5.52 | 829.74 K | $1.36 B |
| 01/22/2026 | $6.06 | $5.73 (-5.45%) | $6.06 | $5.68 | 2.29 M | $1.38 B |
| 01/21/2026 | $5.90 | $6.01 (1.86%) | $6.05 | $5.84 | 2.40 M | $1.44 B |
| 01/20/2026 | $5.93 | $5.90 (-0.51%) | $5.93 | $5.66 | 3.85 M | $1.42 B |
| 01/16/2026 | $5.52 | $5.92 (7.25%) | $6.04 | $5.51 | 4.91 M | $1.42 B |
| 01/15/2026 | $5.34 | $5.50 (3%) | $5.53 | $5.34 | 1.16 M | $1.32 B |
| 01/14/2026 | $5.38 | $5.35 (-0.56%) | $5.39 | $5.29 | 733.40 K | $1.29 B |
| 01/13/2026 | $5.45 | $5.37 (-1.47%) | $5.46 | $5.37 | 709.05 K | $1.29 B |
| 01/12/2026 | $5.37 | $5.43 (1.12%) | $5.45 | $5.34 | 1.20 M | $1.31 B |
| 01/09/2026 | $5.38 | $5.40 (0.37%) | $5.46 | $5.37 | 1.50 M | $1.30 B |
| 01/08/2026 | $5.31 | $5.40 (1.69%) | $5.42 | $5.30 | 1.07 M | $1.30 B |
| 01/07/2026 | $5.22 | $5.32 (1.92%) | $5.37 | $5.21 | 1.63 M | $1.28 B |
| 01/06/2026 | $5.16 | $5.24 (1.55%) | $5.25 | $5.05 | 1.11 M | $1.26 B |
| 01/05/2026 | $5.01 | $5.18 (3.39%) | $5.23 | $4.98 | 4.61 M | $1.24 B |
| 01/02/2026 | $4.86 | $4.98 (2.47%) | $5.03 | $4.83 | 934.01 K | $1.20 B |
| 12/31/2025 | $4.73 | $4.85 (2.54%) | $4.87 | $4.70 | 662.67 K | $1.16 B |
| 12/30/2025 | $4.73 | $4.73 (0%) | $4.78 | $4.68 | 412.64 K | $1.14 B |
| 12/29/2025 | $4.80 | $4.73 (-1.46%) | $4.82 | $4.62 | 835.43 K | $1.14 B |
| 12/26/2025 | $4.87 | $4.80 (-1.44%) | $4.91 | $4.79 | 322.90 K | $1.15 B |
| 12/24/2025 | $5.01 | $4.89 (-2.4%) | $5.01 | $4.85 | 342.31 K | $1.17 B |
| 12/23/2025 | $4.94 | $5.01 (1.42%) | $5.04 | $4.86 | 1.17 M | $1.20 B |
| 12/22/2025 | $5.14 | $4.94 (-3.89%) | $5.14 | $4.93 | 779.92 K | $1.19 B |
| 12/19/2025 | $5.08 | $5.14 (1.18%) | $5.16 | $5.03 | 2.85 M | $1.23 B |
| 12/18/2025 | $5.00 | $5.06 (1.2%) | $5.09 | $4.99 | 1.28 M | $1.22 B |
| 12/17/2025 | $4.92 | $4.97 (1.02%) | $5.04 | $4.85 | 1.10 M | $1.19 B |
| 12/16/2025 | $4.92 | $4.82 (-2.03%) | $4.96 | $4.82 | 717.27 K | $1.16 B |
| 12/15/2025 | $4.78 | $4.91 (2.72%) | $5.00 | $4.72 | 1.22 M | $1.18 B |
| 12/12/2025 | $4.71 | $4.69 (-0.42%) | $4.80 | $4.66 | 726.50 K | $1.13 B |
| 12/11/2025 | $4.94 | $4.68 (-5.26%) | $4.96 | $4.65 | 694.75 K | $1.12 B |
| 12/10/2025 | $4.90 | $4.94 (0.82%) | $4.97 | $4.88 | 1.40 M | $1.19 B |
| 12/09/2025 | $4.78 | $4.88 (2.09%) | $4.99 | $4.76 | 1.96 M | $1.17 B |
| 12/08/2025 | $4.78 | $4.76 (-0.42%) | $4.82 | $4.74 | 546.74 K | $1.14 B |
| 12/05/2025 | $4.77 | $4.77 (0%) | $4.80 | $4.73 | 571.14 K | $1.15 B |
| 12/04/2025 | $4.78 | $4.78 (0%) | $4.82 | $4.74 | 453.90 K | $1.15 B |
| 12/03/2025 | $4.80 | $4.81 (0.21%) | $4.86 | $4.76 | 669.31 K | $1.16 B |
| 12/02/2025 | $4.87 | $4.76 (-2.26%) | $4.87 | $4.76 | 554.23 K | $1.14 B |
| 12/01/2025 | $4.79 | $4.83 (0.84%) | $4.86 | $4.68 | 978.70 K | $1.16 B |
| 11/28/2025 | $4.88 | $4.83 (-1.02%) | $4.88 | $4.79 | 269.72 K | $1.16 B |
| 11/26/2025 | $4.72 | $4.87 (3.18%) | $4.88 | $4.72 | 907.66 K | $1.17 B |
| 11/25/2025 | $4.66 | $4.74 (1.72%) | $4.76 | $4.63 | 1.00 M | $1.14 B |
| 11/24/2025 | $4.62 | $4.62 (0%) | $4.67 | $4.51 | 988.00 K | $1.11 B |
| 11/21/2025 | $4.43 | $4.62 (4.29%) | $4.72 | $4.34 | 1.49 M | $1.11 B |
| 11/20/2025 | $4.55 | $4.45 (-2.2%) | $4.60 | $4.39 | 555.90 K | $1.07 B |
| 11/19/2025 | $4.56 | $4.51 (-1.1%) | $4.60 | $4.41 | 735.93 K | $1.08 B |
| 11/18/2025 | $4.58 | $4.58 (0%) | $4.64 | $4.51 | 899.20 K | $1.10 B |
| 11/17/2025 | $4.63 | $4.61 (-0.43%) | $4.73 | $4.58 | 628.40 K | $1.11 B |
| 11/14/2025 | $4.76 | $4.63 (-2.73%) | $4.93 | $4.55 | 713.73 K | $1.11 B |
| 11/13/2025 | $4.57 | $4.77 (4.38%) | $4.99 | $4.49 | 2.38 M | $1.15 B |
| 11/12/2025 | $4.55 | $4.57 (0.44%) | $4.60 | $4.55 | 835.46 K | $1.10 B |
| 11/11/2025 | $4.53 | $4.57 (0.88%) | $4.62 | $4.45 | 463.90 K | $1.10 B |
| 11/10/2025 | $4.48 | $4.50 (0.45%) | $4.54 | $4.45 | 1.08 M | $1.08 B |
| 11/07/2025 | $4.45 | $4.47 (0.45%) | $4.57 | $4.30 | 808.40 K | $1.07 B |
| 11/06/2025 | $4.23 | $4.45 (5.2%) | $4.47 | $4.23 | 781.66 K | $1.07 B |
| 11/05/2025 | $4.22 | $4.26 (0.95%) | $4.31 | $4.15 | 925.01 K | $1.02 B |
| 11/04/2025 | $4.17 | $4.21 (0.96%) | $4.26 | $3.92 | 2.81 M | $1.01 B |
| 11/03/2025 | $4.25 | $4.42 (4%) | $4.43 | $4.16 | 1.08 M | $1.06 B |
| 10/31/2025 | $4.14 | $4.26 (2.9%) | $4.33 | $4.09 | 637.44 K | $1.02 B |
| 10/30/2025 | $4.06 | $4.16 (2.46%) | $4.20 | $4.06 | 511.81 K | $998.95 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.
