5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
+0.69%
3 MONTH PERFORMANCE
-12.33%
6 MONTH PERFORMANCE
-14.81%
YEAR-TO-DATE PERFORMANCE
-8.05%
1 YEAR PERFORMANCE
-0.41%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $14.65 | $14.50 (-1.02%) | $14.99 | $14.46 | 9.82 K | $543.89 M |
| 05/01/2025 | $14.58 | $14.90 (2.19%) | $14.90 | $14.53 | 2.94 K | $536.71 M |
| 04/30/2025 | $14.67 | $14.60 (-0.48%) | $14.97 | $14.60 | 4.86 K | $541.50 M |
| 04/29/2025 | $14.61 | $14.72 (0.75%) | $14.85 | $14.50 | 6.61 K | $548.69 M |
| 04/28/2025 | $14.87 | $14.73 (-0.94%) | $14.98 | $14.73 | 19.34 K | $555.87 M |
| 04/25/2025 | $14.44 | $14.73 (2.01%) | $14.86 | $14.44 | 7.36 K | $543.89 M |
| 04/24/2025 | $14.20 | $14.56 (2.54%) | $14.70 | $14.20 | 12.85 K | $546.29 M |
| 04/23/2025 | $14.43 | $14.31 (-0.83%) | $14.94 | $14.30 | 11.32 K | $541.50 M |
| 04/22/2025 | $14.40 | $14.30 (-0.69%) | $14.79 | $14.30 | 13.71 K | $541.50 M |
| 04/21/2025 | $14.41 | $14.38 (-0.21%) | $14.41 | $14.21 | 2.75 K | $534.31 M |
| 04/17/2025 | $14.83 | $14.43 (-2.7%) | $14.83 | $14.35 | 4.62 K | $539.10 M |
| 04/16/2025 | $14.58 | $14.56 (-0.14%) | $14.73 | $14.55 | 8.84 K | $510.35 M |
| 04/15/2025 | $14.63 | $14.55 (-0.55%) | $14.68 | $14.55 | 22.24 K | $507.95 M |
| 04/14/2025 | $14.65 | $14.62 (-0.2%) | $14.90 | $14.60 | 6.99 K | $495.97 M |
| 04/11/2025 | $14.70 | $14.40 (-2.04%) | $14.70 | $14.21 | 57.78 K | $495.97 M |
| 04/10/2025 | $14.77 | $14.61 (-1.08%) | $14.83 | $14.48 | 4.96 K | $505.56 M |
| 04/09/2025 | $14.25 | $15.00 (5.26%) | $15.00 | $14.25 | 12.60 K | $560.67 M |
| 04/08/2025 | $14.76 | $14.37 (-2.64%) | $15.35 | $14.26 | 15.11 K | $507.95 M |
| 04/07/2025 | $14.33 | $14.50 (1.19%) | $14.60 | $14.30 | 16.87 K | $541.50 M |
| 04/04/2025 | $14.68 | $14.40 (-1.91%) | $14.68 | $14.31 | 16.03 K | $546.29 M |
| 04/03/2025 | $14.88 | $14.70 (-1.21%) | $15.11 | $14.61 | 10.56 K | $553.48 M |
| 04/02/2025 | $15.30 | $14.95 (-2.29%) | $15.30 | $14.81 | 10.25 K | $587.02 M |
| 04/01/2025 | $14.81 | $15.26 (3.04%) | $15.45 | $14.65 | 34.10 K | $591.81 M |
| 03/31/2025 | $15.31 | $14.52 (-5.16%) | $15.33 | $14.39 | 44.91 K | $575.04 M |
| 03/28/2025 | $15.43 | $15.33 (-0.65%) | $15.45 | $15.28 | 3.35 K | $591.81 M |
| 03/27/2025 | $15.25 | $15.43 (1.18%) | $15.43 | $15.06 | 3.17 K | $591.81 M |
| 03/26/2025 | $15.75 | $15.38 (-2.35%) | $15.75 | $15.38 | 1.58 K | $582.23 M |
| 03/25/2025 | $15.60 | $15.26 (-2.18%) | $15.60 | $15.26 | 1.51 K | $579.83 M |
| 03/24/2025 | $15.50 | $15.36 (-0.9%) | $15.67 | $15.35 | 5.84 K | $589.42 M |
| 03/21/2025 | $15.86 | $15.50 (-2.27%) | $15.86 | $15.20 | 2.52 K | $587.02 M |
| 03/20/2025 | $15.19 | $15.42 (1.51%) | $15.56 | $15.19 | 2.11 K | $642.13 M |
| 03/19/2025 | $15.82 | $15.68 (-0.88%) | $15.82 | $15.68 | 692 | $651.71 M |
| 03/18/2025 | $15.71 | $15.90 (1.21%) | $15.90 | $15.50 | 3.39 K | $634.94 M |
| 03/17/2025 | $15.16 | $15.97 (5.34%) | $15.97 | $15.16 | 1.20 K | $642.13 M |
| 03/14/2025 | $15.71 | $15.33 (-2.42%) | $15.80 | $15.33 | 7.37 K | $632.55 M |
| 03/13/2025 | $15.73 | $15.76 (0.19%) | $15.84 | $15.70 | 2.50 K | $615.77 M |
| 03/12/2025 | $15.90 | $15.96 (0.38%) | $16.00 | $15.90 | 2.84 K | $613.38 M |
| 03/11/2025 | $16.09 | $15.82 (-1.68%) | $16.09 | $15.70 | 1.91 K | $599.00 M |
| 03/10/2025 | $16.33 | $16.08 (-1.53%) | $16.33 | $15.89 | 10.84 K | $603.79 M |
| 03/07/2025 | $16.37 | $16.33 (-0.24%) | $16.38 | $16.29 | 1.49 K | $642.13 M |
| 03/06/2025 | $16.38 | $16.20 (-1.1%) | $16.48 | $16.20 | 3.03 K | $627.75 M |
| 03/05/2025 | $16.30 | $16.34 (0.25%) | $16.34 | $16.27 | 4.00 K | $630.15 M |
| 03/04/2025 | $16.50 | $16.34 (-0.97%) | $16.50 | $16.34 | 5.76 K | $630.15 M |
| 03/03/2025 | $16.79 | $16.70 (-0.54%) | $16.80 | $16.21 | 7.35 K | $658.90 M |
| 02/28/2025 | $16.49 | $16.62 (0.79%) | $16.62 | $16.38 | 16.20 K | $678.07 M |
| 02/27/2025 | $16.38 | $16.36 (-0.12%) | $16.39 | $16.22 | 3.39 K | $658.90 M |
| 02/26/2025 | $16.35 | $16.23 (-0.73%) | $16.50 | $16.20 | 7.33 K | $637.34 M |
| 02/25/2025 | $16.44 | $16.50 (0.36%) | $16.54 | $16.34 | 12.70 K | $587.02 M |
| 02/24/2025 | $16.28 | $16.45 (1.04%) | $16.45 | $16.26 | 4.22 K | $577.60 M |
| 02/21/2025 | $16.25 | $16.43 (1.11%) | $16.47 | $16.12 | 5.65 K | $594.37 M |
| 02/20/2025 | $16.12 | $16.14 (0.12%) | $16.17 | $16.06 | 6.77 K | $627.93 M |
| 02/19/2025 | $16.15 | $16.30 (0.93%) | $16.34 | $16.15 | 5.84 K | $644.70 M |
| 02/18/2025 | $16.31 | $16.23 (-0.49%) | $16.31 | $16.14 | 2.10 K | $661.48 M |
| 02/14/2025 | $16.21 | $16.65 (2.71%) | $16.65 | $16.21 | 6.12 K | $647.10 M |
| 02/13/2025 | $16.49 | $16.52 (0.18%) | $16.56 | $16.49 | 4.58 K | $661.48 M |
| 02/12/2025 | $16.48 | $16.53 (0.3%) | $16.53 | $16.32 | 2.99 K | $632.72 M |
| 02/11/2025 | $16.41 | $16.57 (0.98%) | $16.57 | $16.41 | 11.40 K | $630.32 M |
| 02/10/2025 | $16.31 | $16.45 (0.86%) | $16.45 | $16.31 | 6.40 K | $632.72 M |
| 02/07/2025 | $16.32 | $16.40 (0.49%) | $16.56 | $16.32 | 11.81 K | $630.32 M |
| 02/06/2025 | $16.65 | $16.53 (-0.72%) | $16.74 | $16.47 | 12.33 K | $649.50 M |
| 02/05/2025 | $16.55 | $16.79 (1.45%) | $16.81 | $16.55 | 7.40 K | $632.72 M |
| 02/04/2025 | $16.22 | $16.54 (1.97%) | $16.59 | $16.22 | 6.54 K | $630.32 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.
