5 DAY PERFORMANCE
-5.95%
1 MONTH PERFORMANCE
-4.34%
3 MONTH PERFORMANCE
-19.49%
6 MONTH PERFORMANCE
+3.41%
YEAR-TO-DATE PERFORMANCE
+49.90%
1 YEAR PERFORMANCE
+71.06%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $7.46 | $7.55 (1.27%) | $7.64 | $7.39 | 2.10 M | $1.80 B |
| 10/07/2026 | $7.55 | $7.52 (-0.4%) | $7.62 | $7.50 | 3.00 M | $1.81 B |
| 10/06/2026 | $7.59 | $7.58 (-0.13%) | $7.67 | $7.45 | 1.83 M | $1.82 B |
| 10/05/2026 | $7.71 | $7.54 (-2.2%) | $7.75 | $7.50 | 1.64 M | $1.82 B |
| 10/02/2026 | $7.86 | $7.73 (-1.65%) | $7.95 | $7.69 | 1.91 M | $1.86 B |
| 10/01/2026 | $7.82 | $7.74 (-1.02%) | $7.90 | $7.51 | 2.41 M | $1.86 B |
| 09/30/2026 | $7.93 | $7.85 (-1.01%) | $7.94 | $7.77 | 2.48 M | $1.89 B |
| 09/29/2026 | $7.95 | $7.93 (-0.25%) | $8.07 | $7.91 | 1.87 M | $1.91 B |
| 09/28/2026 | $8.06 | $7.96 (-1.24%) | $8.12 | $7.91 | 1.54 M | $1.92 B |
| 09/25/2026 | $8.18 | $8.13 (-0.61%) | $8.18 | $7.97 | 1.77 M | $1.96 B |
| 09/24/2026 | $8.12 | $8.12 (0%) | $8.26 | $8.00 | 2.29 M | $1.95 B |
| 09/23/2026 | $8.10 | $8.13 (0.37%) | $8.23 | $7.95 | 2.08 M | $1.96 B |
| 09/22/2026 | $8.07 | $8.17 (1.24%) | $8.28 | $8.06 | 2.40 M | $1.97 B |
| 09/21/2026 | $8.05 | $8.12 (0.87%) | $8.19 | $8.00 | 2.08 M | $1.95 B |
| 09/18/2026 | $8.05 | $8.01 (-0.5%) | $8.06 | $7.79 | 4.77 M | $1.93 B |
| 09/17/2026 | $8.05 | $8.13 (0.99%) | $8.18 | $8.03 | 2.33 M | $1.96 B |
| 09/16/2026 | $7.92 | $7.94 (0.25%) | $8.03 | $7.77 | 2.11 M | $1.91 B |
| 09/15/2026 | $7.65 | $7.82 (2.22%) | $7.83 | $7.60 | 1.92 M | $1.88 B |
| 09/14/2026 | $7.53 | $7.68 (1.99%) | $7.70 | $7.46 | 1.61 M | $1.85 B |
| 09/11/2026 | $7.61 | $7.50 (-1.45%) | $7.65 | $7.46 | 1.53 M | $1.81 B |
| 09/10/2026 | $7.49 | $7.54 (0.67%) | $7.60 | $7.47 | 2.23 M | $1.82 B |
| 09/09/2026 | $7.51 | $7.51 (0%) | $7.55 | $7.43 | 2.08 M | $1.81 B |
| 09/08/2026 | $7.47 | $7.60 (1.74%) | $7.71 | $7.44 | 2.77 M | $1.83 B |
| 09/04/2026 | $7.60 | $7.51 (-1.18%) | $7.75 | $7.42 | 1.01 M | $1.81 B |
| 09/03/2026 | $7.68 | $7.67 (-0.13%) | $7.86 | $7.60 | 674.20 K | $1.85 B |
| 09/02/2026 | $7.67 | $7.65 (-0.26%) | $7.80 | $7.55 | 1.19 M | $1.84 B |
| 09/01/2026 | $7.52 | $7.63 (1.46%) | $7.77 | $7.52 | 1.24 M | $1.84 B |
| 08/31/2026 | $7.55 | $7.57 (0.26%) | $7.63 | $7.50 | 1.50 M | $1.82 B |
| 08/28/2026 | $7.88 | $7.65 (-2.92%) | $7.93 | $7.63 | 1.26 M | $1.84 B |
| 08/27/2026 | $8.02 | $7.85 (-2.12%) | $8.12 | $7.78 | 1.02 M | $1.89 B |
| 08/26/2026 | $8.08 | $8.04 (-0.5%) | $8.12 | $7.94 | 1.14 M | $1.94 B |
| 08/25/2026 | $8.02 | $8.08 (0.75%) | $8.10 | $7.98 | 872.15 K | $1.95 B |
| 08/24/2026 | $8.03 | $8.00 (-0.37%) | $8.15 | $7.93 | 1.03 M | $1.93 B |
| 08/21/2026 | $8.18 | $8.02 (-1.96%) | $8.26 | $7.89 | 964.70 K | $1.93 B |
| 08/20/2026 | $7.98 | $8.07 (1.13%) | $8.11 | $7.94 | 1.13 M | $1.94 B |
| 08/19/2026 | $8.07 | $8.10 (0.37%) | $8.29 | $8.06 | 1.03 M | $1.95 B |
| 08/18/2026 | $8.30 | $7.98 (-3.86%) | $8.36 | $7.97 | 1.21 M | $1.92 B |
| 08/17/2026 | $8.00 | $8.29 (3.62%) | $8.49 | $8.00 | 1.35 M | $2.00 B |
| 08/14/2026 | $8.38 | $8.38 (0%) | $8.50 | $8.32 | 1.12 M | $2.02 B |
| 08/13/2026 | $8.43 | $8.37 (-0.71%) | $8.56 | $8.33 | 1.82 M | $2.02 B |
| 08/12/2026 | $8.28 | $8.33 (0.6%) | $8.43 | $8.25 | 1.92 M | $2.01 B |
| 08/11/2026 | $8.46 | $8.16 (-3.55%) | $8.48 | $8.09 | 3.32 M | $1.96 B |
| 08/10/2026 | $8.73 | $8.41 (-3.67%) | $8.76 | $8.29 | 3.02 M | $2.02 B |
| 08/07/2026 | $8.75 | $8.82 (0.8%) | $8.98 | $8.71 | 1.55 M | $2.12 B |
| 08/06/2026 | $9.15 | $8.72 (-4.7%) | $9.24 | $8.71 | 2.34 M | $2.10 B |
| 08/05/2026 | $8.86 | $9.16 (3.39%) | $9.32 | $8.73 | 3.44 M | $2.21 B |
| 08/04/2026 | $8.70 | $8.80 (1.15%) | $9.06 | $8.31 | 4.58 M | $2.12 B |
| 08/03/2026 | $9.37 | $8.81 (-5.98%) | $9.37 | $8.72 | 2.32 M | $2.12 B |
| 07/31/2026 | $8.91 | $8.90 (-0.11%) | $9.01 | $8.74 | 1.17 M | $2.14 B |
| 07/30/2026 | $9.04 | $8.97 (-0.77%) | $9.13 | $8.87 | 1.28 M | $2.16 B |
| 07/29/2026 | $9.18 | $8.89 (-3.16%) | $9.28 | $8.87 | 1.21 M | $2.14 B |
| 07/28/2026 | $9.46 | $9.23 (-2.43%) | $9.48 | $9.08 | 1.55 M | $2.22 B |
| 07/27/2026 | $9.37 | $9.41 (0.43%) | $9.42 | $9.25 | 1.15 M | $2.26 B |
| 07/24/2026 | $9.32 | $9.34 (0.21%) | $9.44 | $9.24 | 875.50 K | $2.25 B |
| 07/23/2026 | $9.17 | $9.24 (0.76%) | $9.37 | $9.17 | 1.09 M | $2.22 B |
| 07/22/2026 | $9.60 | $9.28 (-3.33%) | $9.66 | $9.20 | 1.24 M | $2.23 B |
| 07/21/2026 | $9.19 | $9.64 (4.9%) | $9.64 | $9.17 | 2.09 M | $2.32 B |
| 07/20/2026 | $9.16 | $9.10 (-0.66%) | $9.29 | $8.96 | 1.45 M | $2.19 B |
| 07/17/2026 | $9.21 | $9.16 (-0.54%) | $9.32 | $9.12 | 1.40 M | $2.20 B |
| 07/16/2026 | $8.94 | $9.22 (3.13%) | $9.26 | $8.90 | 1.34 M | $2.22 B |
| 07/15/2026 | $8.93 | $8.93 (0%) | $8.98 | $8.77 | 1.09 M | $2.15 B |
| 07/14/2026 | $8.87 | $8.91 (0.45%) | $8.99 | $8.77 | 1.37 M | $2.14 B |
| 07/13/2026 | $8.76 | $8.75 (-0.11%) | $8.97 | $8.70 | 816.46 K | $2.11 B |
| 07/10/2026 | $9.01 | $8.76 (-2.77%) | $9.09 | $8.67 | 930.30 K | $2.11 B |
| 07/09/2026 | $9.15 | $9.06 (-0.98%) | $9.22 | $8.98 | 1.06 M | $2.18 B |
| 07/08/2026 | $9.19 | $9.03 (-1.74%) | $9.28 | $8.92 | 1.57 M | $2.17 B |
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.
