5 DAY PERFORMANCE
+1.13%
1 MONTH PERFORMANCE
+3.07%
3 MONTH PERFORMANCE
-8.00%
6 MONTH PERFORMANCE
+5.92%
YEAR-TO-DATE PERFORMANCE
+2.09%
1 YEAR PERFORMANCE
+3.54%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $15.81 | $16.09 (1.77%) | $16.16 | $15.81 | 19,413 | $559.62 M |
| 12/31/2024 | $15.88 | $15.77 (-0.69%) | $16.00 | $15.55 | 124,035 | $551.23 M |
| 12/30/2024 | $15.95 | $15.88 (-0.44%) | $16.04 | $15.55 | 25,704 | $536.85 M |
| 12/27/2024 | $16.05 | $15.92 (-0.81%) | $16.05 | $15.79 | 23,406 | $520.08 M |
| 12/26/2024 | $16.01 | $16.00 (-0.06%) | $16.10 | $15.86 | 7,887 | $529.66 M |
| 12/24/2024 | $16.01 | $16.02 (0.06%) | $16.16 | $16.01 | 5,645 | $529.66 M |
| 12/23/2024 | $16.23 | $16.09 (-0.86%) | $16.24 | $16.00 | 7,064 | $529.66 M |
| 12/20/2024 | $16.20 | $16.23 (0.19%) | $16.27 | $16.11 | 13,459 | $546.44 M |
| 12/19/2024 | $16.08 | $16.21 (0.81%) | $16.22 | $16.01 | 17,988 | $548.84 M |
| 12/18/2024 | $16.29 | $16.08 (-1.29%) | $16.29 | $16.08 | 11,370 | $546.44 M |
| 12/17/2024 | $16.24 | $16.27 (0.18%) | $16.31 | $16.02 | 20,795 | $584.79 M |
| 12/16/2024 | $16.17 | $16.22 (0.31%) | $16.22 | $16.00 | 38,100 | $587.18 M |
| 12/13/2024 | $16.23 | $16.34 (0.68%) | $16.34 | $16.06 | 26,647 | $584.79 M |
| 12/12/2024 | $16.25 | $16.25 (0%) | $16.33 | $16.00 | 16,874 | $582.39 M |
| 12/11/2024 | $15.99 | $16.20 (1.31%) | $16.26 | $15.87 | 32,682 | $599.17 M |
| 12/10/2024 | $15.98 | $16.02 (0.25%) | $16.17 | $15.90 | 11,225 | $606.36 M |
| 12/09/2024 | $16.00 | $16.10 (0.63%) | $16.27 | $15.89 | 18,420 | $613.55 M |
| 12/06/2024 | $15.97 | $15.91 (-0.38%) | $16.10 | $15.75 | 16,266 | $615.94 M |
| 12/05/2024 | $15.67 | $15.92 (1.6%) | $15.99 | $15.66 | 38,823 | $615.94 M |
| 12/04/2024 | $15.70 | $15.67 (-0.19%) | $16.02 | $15.60 | 10,510 | $615.94 M |
| 12/03/2024 | $15.70 | $15.73 (0.19%) | $16.35 | $15.70 | 53,586 | $625.53 M |
| 12/02/2024 | $15.36 | $15.62 (1.69%) | $16.23 | $15.36 | 24,858 | $642.31 M |
| 11/29/2024 | $16.22 | $15.41 (-4.99%) | $16.90 | $15.40 | 110,799 | $623.13 M |
| 11/27/2024 | $15.33 | $16.20 (5.68%) | $16.20 | $15.33 | 15,923 | $625.53 M |
| 11/26/2024 | $15.55 | $15.36 (-1.22%) | $15.55 | $15.31 | 2,686 | $611.15 M |
| 11/25/2024 | $15.90 | $15.89 (-0.06%) | $15.99 | $15.89 | 4,012 | $623.13 M |
| 11/22/2024 | $15.71 | $15.84 (0.83%) | $15.89 | $15.59 | 4,431 | $577.60 M |
| 11/21/2024 | $15.80 | $15.66 (-0.89%) | $15.91 | $15.61 | 12,112 | $584.79 M |
| 11/20/2024 | $15.12 | $15.39 (1.79%) | $15.73 | $15.12 | 8,500 | $582.39 M |
| 11/19/2024 | $15.34 | $15.36 (0.13%) | $15.95 | $15.29 | 10,861 | $589.58 M |
| 11/18/2024 | $16.40 | $16.01 (-2.38%) | $16.65 | $16.01 | 16,994 | $606.36 M |
| 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 | 12,660 | $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 |