-
5 DAY PERFORMANCE
-3.30% -
1 MONTH PERFORMANCE
-7.71% -
3 MONTH PERFORMANCE
+8.32% -
6 MONTH PERFORMANCE
+11.03% -
YEAR-TO-DATE PERFORMANCE
+6.56% -
1 YEAR PERFORMANCE
+15.89%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $16.35 | $16.41 (0.37%) | $16.77 | $16.04 | 7,677 | $603.96 M |
| 11/14/2024 | $16.68 | $16.66 (-0.12%) | $16.84 | $16.66 | 13,287 | $591.98 M |
| 11/13/2024 | $16.81 | $16.67 (-0.83%) | $16.82 | $16.66 | 8,907 | $613.55 M |
| 11/12/2024 | $16.79 | $16.69 (-0.6%) | $16.82 | $16.67 | 6,081 | $618.34 M |
| 11/11/2024 | $16.86 | $16.97 (0.65%) | $17.11 | $16.80 | 18,419 | $649.50 M |
| 11/08/2024 | $17.07 | $16.99 (-0.47%) | $17.07 | $16.81 | 15,587 | $630.32 M |
| 11/07/2024 | $16.30 | $17.07 (4.72%) | $17.07 | $16.30 | 20,494 | $642.31 M |
| 11/06/2024 | $16.31 | $16.29 (-0.12%) | $16.50 | $16.21 | 13,154 | $690.24 M |
| 11/05/2024 | $16.80 | $16.53 (-1.61%) | $17.04 | $16.29 | 68,067 | $678.26 M |
| 11/04/2024 | $17.13 | $17.02 (-0.64%) | $17.18 | $16.90 | 9,490 | $843.63 M |
| 11/01/2024 | $17.24 | $16.95 (-1.68%) | $17.36 | $16.80 | 30,087 | $831.64 M |
| 10/31/2024 | $16.20 | $17.10 (5.56%) | $17.19 | $16.16 | 22,115 | $854.39 M |
| 10/30/2024 | $16.20 | $16.33 (0.8%) | $16.41 | $16.06 | 3,968 | $856.79 M |
| 10/29/2024 | $16.00 | $16.20 (1.25%) | $16.38 | $16.00 | 4,272 | $859.18 M |
| 10/28/2024 | $16.00 | $16.18 (1.12%) | $16.20 | $16.00 | 7,241 | $830.46 M |
| 10/25/2024 | $16.78 | $16.35 (-2.56%) | $16.88 | $16.22 | 18,662 | $813.71 M |
| 10/24/2024 | $17.80 | $16.66 (-6.4%) | $17.80 | $16.66 | 10,072 | $828.07 M |
| 10/23/2024 | $17.31 | $16.97 (-1.96%) | $17.31 | $16.78 | 13,656 | $806.53 M |
| 10/22/2024 | $17.39 | $17.31 (-0.46%) | $17.56 | $17.27 | 13,766 | $837.64 M |
| 10/21/2024 | $17.66 | $17.34 (-1.81%) | $17.66 | $17.34 | 9,196 | $842.43 M |
| 10/18/2024 | $17.68 | $17.70 (0.11%) | $17.71 | $17.56 | 8,644 | $885.51 M |
| 10/17/2024 | $17.78 | $17.71 (-0.39%) | $17.78 | $17.50 | 8,092 | $890.29 M |
| 10/16/2024 | $17.59 | $17.78 (1.08%) | $18.20 | $17.59 | 44,677 | $907.05 M |
| 10/15/2024 | $17.55 | $17.58 (0.17%) | $17.60 | $17.51 | 62,955 | $854.39 M |
| 10/14/2024 | $17.43 | $17.47 (0.23%) | $17.47 | $17.43 | 903 | $840.03 M |
| 10/11/2024 | $17.26 | $17.54 (1.62%) | $17.55 | $17.26 | 7,127 | $880.72 M |
| 10/10/2024 | $17.50 | $17.50 (0%) | $17.50 | $17.50 | 698 | $871.15 M |
| 10/09/2024 | $17.36 | $17.55 (1.09%) | $17.59 | $17.36 | 8,474 | $902.26 M |
| 10/08/2024 | $17.36 | $17.36 (0%) | $17.55 | $17.29 | 2,092 | $916.62 M |
| 10/07/2024 | $17.25 | $17.10 (-0.87%) | $17.25 | $17.07 | 3,342 | $895.08 M |
| 10/04/2024 | $17.40 | $17.40 (0%) | $17.40 | $17.20 | 9,517 | $933.37 M |
| 10/03/2024 | $17.45 | $17.45 (0%) | $17.51 | $17.39 | 5,011 | $933.37 M |
| 10/02/2024 | $17.41 | $17.50 (0.52%) | $17.76 | $17.40 | 13,640 | $966.88 M |
| 10/01/2024 | $17.55 | $17.41 (-0.8%) | $17.55 | $17.24 | 19,683 | $988.42 M |
| 09/30/2024 | $17.27 | $17.60 (1.91%) | $17.80 | $17.03 | 36,099 | $1.00 B |
| 09/27/2024 | $17.42 | $17.42 (0%) | $17.45 | $17.39 | 8,275 | $902.26 M |
| 09/26/2024 | $17.69 | $17.42 (-1.53%) | $17.71 | $17.36 | 13,404 | $892.69 M |
| 09/25/2024 | $17.76 | $17.71 (-0.28%) | $17.79 | $17.67 | 18,213 | $904.65 M |
| 09/24/2024 | $17.95 | $17.83 (-0.67%) | $18.00 | $17.82 | 21,104 | $957.30 M |
| 09/23/2024 | $18.10 | $18.01 (-0.5%) | $18.25 | $18.01 | 26,312 | $902.26 M |
| 09/20/2024 | $17.39 | $17.91 (2.99%) | $17.95 | $17.39 | 12,474 | $892.69 M |
| 09/19/2024 | $16.68 | $17.53 (5.1%) | $17.60 | $16.67 | 30,295 | $926.19 M |
| 09/18/2024 | $16.10 | $16.51 (2.55%) | $16.53 | $16.10 | 12,443 | $895.08 M |
| 09/17/2024 | $15.95 | $16.19 (1.5%) | $16.20 | $15.93 | 38,842 | $880.72 M |
| 09/16/2024 | $15.81 | $15.95 (0.89%) | $15.99 | $15.79 | 28,924 | $854.39 M |
| 09/13/2024 | $15.68 | $15.86 (1.15%) | $15.90 | $15.68 | 18,721 | $849.61 M |
| 09/12/2024 | $15.81 | $15.81 (0%) | $15.88 | $15.74 | 17,565 | $830.46 M |
| 09/11/2024 | $15.77 | $15.82 (0.32%) | $15.83 | $15.71 | 13,839 | $801.74 M |
| 09/10/2024 | $15.89 | $15.84 (-0.31%) | $15.90 | $15.78 | 27,640 | $784.99 M |
| 09/09/2024 | $15.70 | $15.89 (1.21%) | $15.90 | $15.64 | 77,892 | $773.02 M |
| 09/06/2024 | $15.70 | $15.65 (-0.32%) | $15.70 | $15.63 | 19,972 | $768.24 M |
| 09/05/2024 | $15.65 | $15.70 (0.32%) | $15.72 | $15.58 | 15,822 | $780.20 M |
| 09/04/2024 | $15.65 | $15.65 (0%) | $15.84 | $15.59 | 22,888 | $787.38 M |
| 09/03/2024 | $15.96 | $15.65 (-1.94%) | $15.96 | $15.62 | 19,926 | $804.14 M |
| 08/30/2024 | $16.00 | $15.72 (-1.75%) | $16.00 | $15.47 | 73,907 | $832.85 M |
| 08/29/2024 | $15.79 | $15.98 (1.2%) | $15.98 | $15.79 | 8,651 | $832.85 M |
| 08/28/2024 | $15.50 | $15.81 (2%) | $15.86 | $15.50 | 11,130 | $840.03 M |
| 08/27/2024 | $15.42 | $15.61 (1.23%) | $15.63 | $15.36 | 48,653 | $866.36 M |
| 08/26/2024 | $15.20 | $15.50 (1.97%) | $15.50 | $15.19 | 47,671 | $856.79 M |
| 08/23/2024 | $15.08 | $15.22 (0.93%) | $15.22 | $15.08 | 14,215 | $837.64 M |
| 08/22/2024 | $15.10 | $15.12 (0.13%) | $15.15 | $14.97 | 10,539 | $768.24 M |
| 08/21/2024 | $15.15 | $15.12 (-0.2%) | $15.15 | $15.03 | 23,554 | $782.60 M |
| 08/20/2024 | $15.11 | $15.17 (0.4%) | $15.20 | $15.03 | 31,355 | $761.06 M |
| 08/19/2024 | $15.11 | $15.15 (0.26%) | $15.15 | $14.88 | 7,073 | $777.81 M |
| 08/16/2024 | $15.00 | $15.15 (1%) | $15.17 | $14.98 | 19,556 | $758.66 M |