-
5 DAY PERFORMANCE
-2.30% -
1 MONTH PERFORMANCE
+9.01% -
3 MONTH PERFORMANCE
+18.75% -
6 MONTH PERFORMANCE
+13.41% -
YEAR-TO-DATE PERFORMANCE
+13.12% -
1 YEAR PERFORMANCE
+12.61%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/15/2024 | $14.93 | $15.10 (1.14%) | $15.16 | $14.91 | 19,279 | $763.45 M |
| 08/14/2024 | $15.15 | $15.18 (0.2%) | $15.20 | $15.13 | 35,968 | $741.91 M |
| 08/13/2024 | $15.15 | $15.15 (0%) | $15.17 | $14.96 | 12,248 | $751.48 M |
| 08/12/2024 | $15.15 | $15.13 (-0.13%) | $15.15 | $15.05 | 10,946 | $739.52 M |
| 08/09/2024 | $15.15 | $15.11 (-0.26%) | $15.20 | $14.98 | 55,067 | $749.09 M |
| 08/08/2024 | $15.19 | $15.20 (0.07%) | $15.20 | $15.05 | 26,611 | $744.30 M |
| 08/07/2024 | $14.89 | $15.00 (0.74%) | $15.00 | $14.83 | 11,977 | $729.94 M |
| 08/06/2024 | $15.18 | $15.02 (-1.05%) | $15.18 | $14.85 | 11,259 | $753.88 M |
| 08/05/2024 | $15.05 | $14.90 (-1%) | $15.05 | $14.80 | 5,557 | $744.30 M |
| 08/02/2024 | $15.30 | $15.20 (-0.65%) | $15.30 | $14.90 | 51,629 | $777.81 M |
| 08/01/2024 | $15.13 | $15.29 (1.06%) | $15.31 | $15.06 | 21,923 | $787.38 M |
| 07/31/2024 | $15.04 | $15.00 (-0.27%) | $15.29 | $14.86 | 31,851 | $799.35 M |
| 07/30/2024 | $15.00 | $14.91 (-0.6%) | $15.00 | $14.86 | 2,011 | $799.35 M |
| 07/29/2024 | $15.07 | $15.13 (0.4%) | $15.13 | $14.96 | 5,224 | $808.92 M |
| 07/26/2024 | $15.21 | $15.14 (-0.46%) | $15.28 | $15.14 | 8,075 | $808.47 M |
| 07/25/2024 | $15.10 | $15.16 (0.4%) | $15.30 | $15.03 | 25,391 | $806.08 M |
| 07/24/2024 | $15.28 | $15.19 (-0.59%) | $15.28 | $15.19 | 6,895 | $789.34 M |
| 07/23/2024 | $14.95 | $15.28 (2.21%) | $15.28 | $14.95 | 22,597 | $810.86 M |
| 07/22/2024 | $15.18 | $15.23 (0.33%) | $15.25 | $15.13 | 11,393 | $760.63 M |
| 07/19/2024 | $15.17 | $15.19 (0.13%) | $15.20 | $15.17 | 5,379 | $753.46 M |
| 07/18/2024 | $15.15 | $15.19 (0.26%) | $15.22 | $15.07 | 17,887 | $746.28 M |
| 07/17/2024 | $15.15 | $15.17 (0.13%) | $15.17 | $15.13 | 5,150 | $803.69 M |
| 07/16/2024 | $15.15 | $15.05 (-0.66%) | $15.24 | $15.05 | 15,332 | $820.43 M |
| 07/15/2024 | $15.20 | $15.01 (-1.25%) | $15.28 | $15.00 | 18,001 | $801.30 M |
| 07/12/2024 | $15.28 | $15.15 (-0.85%) | $15.37 | $15.09 | 30,432 | $803.69 M |
| 07/11/2024 | $14.98 | $15.21 (1.54%) | $15.39 | $14.98 | 27,964 | $818.04 M |
| 07/10/2024 | $15.04 | $14.89 (-1%) | $15.04 | $14.72 | 1,110 | $753.46 M |
| 07/09/2024 | $15.08 | $14.87 (-1.39%) | $15.08 | $14.71 | 7,520 | $753.46 M |
| 07/08/2024 | $15.26 | $15.13 (-0.85%) | $15.38 | $15.09 | 11,880 | $770.20 M |
| 07/05/2024 | $15.30 | $15.43 (0.85%) | $15.44 | $15.20 | 30,455 | $765.42 M |
| 07/03/2024 | $15.20 | $15.30 (0.66%) | $15.30 | $15.15 | 18,457 | $758.24 M |
| 07/02/2024 | $14.89 | $15.20 (2.08%) | $15.20 | $14.87 | 15,243 | $760.63 M |
| 07/01/2024 | $14.67 | $14.89 (1.5%) | $15.13 | $14.67 | 13,100 | $719.97 M |