5 DAY PERFORMANCE
-20.46%
1 MONTH PERFORMANCE
-15.56%
3 MONTH PERFORMANCE
+8.18%
6 MONTH PERFORMANCE
+51.46%
YEAR-TO-DATE PERFORMANCE
+49.90%
1 YEAR PERFORMANCE
+104.21%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $9.41 | $9.49 (0.85%) | $9.63 | $9.32 | 5.36 M | $2.28 B |
| 06/25/2026 | $9.27 | $9.43 (1.73%) | $9.44 | $9.21 | 1.56 M | $2.27 B |
| 06/24/2026 | $9.12 | $9.36 (2.63%) | $9.48 | $9.11 | 1.89 M | $2.25 B |
| 06/23/2026 | $8.81 | $9.14 (3.75%) | $9.26 | $8.78 | 1.84 M | $2.20 B |
| 06/22/2026 | $8.92 | $8.94 (0.22%) | $9.10 | $8.77 | 1.77 M | $2.15 B |
| 06/18/2026 | $8.76 | $8.86 (1.14%) | $9.07 | $8.27 | 3.37 M | $2.13 B |
| 06/17/2026 | $8.80 | $8.59 (-2.39%) | $8.91 | $8.46 | 1.67 M | $2.07 B |
| 06/16/2026 | $8.88 | $8.79 (-1.01%) | $8.94 | $8.67 | 1.76 M | $2.12 B |
| 06/15/2026 | $9.09 | $8.83 (-2.86%) | $9.09 | $8.76 | 1.87 M | $2.13 B |
| 06/12/2026 | $8.86 | $9.03 (1.92%) | $9.04 | $8.77 | 1.44 M | $2.17 B |
| 06/11/2026 | $8.97 | $8.80 (-1.9%) | $8.98 | $8.79 | 1.64 M | $2.12 B |
| 06/10/2026 | $8.80 | $8.87 (0.8%) | $8.99 | $8.60 | 1.76 M | $2.13 B |
| 06/09/2026 | $8.35 | $8.79 (5.27%) | $8.81 | $8.35 | 4.04 M | $2.12 B |
| 06/08/2026 | $8.60 | $8.30 (-3.49%) | $8.61 | $8.10 | 2.61 M | $2.00 B |
| 06/05/2026 | $8.44 | $8.53 (1.07%) | $8.78 | $8.44 | 1.90 M | $2.05 B |
| 06/04/2026 | $8.65 | $8.60 (-0.58%) | $8.78 | $8.55 | 1.86 M | $2.07 B |
| 06/03/2026 | $8.49 | $8.54 (0.59%) | $8.61 | $8.38 | 1.71 M | $2.06 B |
| 06/02/2026 | $8.42 | $8.50 (0.95%) | $8.69 | $8.35 | 2.65 M | $2.05 B |
| 06/01/2026 | $8.22 | $8.21 (-0.12%) | $8.49 | $8.13 | 1.60 M | $1.98 B |
| 05/29/2026 | $8.54 | $8.32 (-2.58%) | $8.57 | $8.20 | 3.76 M | $2.00 B |
| 05/28/2026 | $8.90 | $8.61 (-3.26%) | $8.95 | $8.61 | 1.15 M | $2.07 B |
| 05/27/2026 | $8.83 | $8.82 (-0.11%) | $8.87 | $8.63 | 2.21 M | $2.12 B |
| 05/26/2026 | $8.81 | $8.82 (0.11%) | $8.91 | $8.62 | 1.67 M | $2.12 B |
| 05/22/2026 | $8.95 | $8.75 (-2.23%) | $8.95 | $8.73 | 1.01 M | $2.11 B |
| 05/21/2026 | $9.14 | $8.90 (-2.63%) | $9.14 | $8.84 | 1.07 M | $2.14 B |
| 05/20/2026 | $8.70 | $9.13 (4.94%) | $9.14 | $8.64 | 2.81 M | $2.20 B |
| 05/19/2026 | $8.51 | $8.58 (0.82%) | $8.59 | $8.42 | 1.48 M | $2.07 B |
| 05/18/2026 | $8.40 | $8.58 (2.14%) | $8.62 | $8.37 | 1.13 M | $2.07 B |
| 05/15/2026 | $8.53 | $8.36 (-1.99%) | $8.58 | $8.29 | 1.17 M | $2.01 B |
| 05/14/2026 | $8.79 | $8.64 (-1.71%) | $8.83 | $8.54 | 1.26 M | $2.08 B |
| 05/13/2026 | $8.34 | $8.73 (4.68%) | $8.74 | $8.29 | 1.70 M | $2.10 B |
| 05/12/2026 | $8.36 | $8.36 (0%) | $8.46 | $8.21 | 1.33 M | $2.01 B |
| 05/11/2026 | $8.48 | $8.42 (-0.71%) | $8.59 | $8.39 | 1.36 M | $2.03 B |
| 05/08/2026 | $8.10 | $8.45 (4.32%) | $8.48 | $7.90 | 1.37 M | $2.03 B |
| 05/07/2026 | $8.30 | $8.09 (-2.53%) | $8.39 | $8.07 | 1.74 M | $1.95 B |
| 05/06/2026 | $8.25 | $8.29 (0.48%) | $8.41 | $8.07 | 2.05 M | $2.00 B |
| 05/05/2026 | $7.74 | $8.17 (5.56%) | $8.20 | $7.71 | 2.30 M | $1.97 B |
| 05/04/2026 | $7.79 | $7.76 (-0.39%) | $7.96 | $7.67 | 2.26 M | $1.87 B |
| 05/01/2026 | $7.58 | $7.84 (3.43%) | $7.88 | $7.49 | 2.23 M | $1.89 B |
| 04/30/2026 | $7.63 | $7.54 (-1.18%) | $7.75 | $7.52 | 1.66 M | $1.81 B |
| 04/29/2026 | $7.64 | $7.57 (-0.92%) | $7.74 | $7.47 | 1.21 M | $1.82 B |
| 04/28/2026 | $7.59 | $7.71 (1.58%) | $7.75 | $7.54 | 1.66 M | $1.86 B |
| 04/27/2026 | $7.59 | $7.52 (-0.92%) | $7.77 | $7.51 | 1.98 M | $1.81 B |
| 04/24/2026 | $7.07 | $7.46 (5.52%) | $7.46 | $7.01 | 1.01 M | $1.80 B |
| 04/23/2026 | $6.97 | $7.10 (1.87%) | $7.13 | $6.92 | 686.03 K | $1.71 B |
| 04/22/2026 | $7.17 | $6.95 (-3.07%) | $7.27 | $6.95 | 858.30 K | $1.67 B |
| 04/21/2026 | $7.39 | $7.14 (-3.38%) | $7.48 | $7.11 | 863.42 K | $1.72 B |
| 04/20/2026 | $7.34 | $7.37 (0.41%) | $7.46 | $7.33 | 730.62 K | $1.77 B |
| 04/17/2026 | $7.25 | $7.39 (1.93%) | $7.49 | $7.20 | 1.38 M | $1.78 B |
| 04/16/2026 | $7.41 | $7.16 (-3.37%) | $7.50 | $7.16 | 1.44 M | $1.72 B |
| 04/15/2026 | $7.21 | $7.45 (3.33%) | $7.45 | $7.10 | 971.42 K | $1.79 B |
| 04/14/2026 | $7.10 | $7.31 (2.96%) | $7.36 | $7.10 | 1.25 M | $1.76 B |
| 04/13/2026 | $7.10 | $7.14 (0.56%) | $7.15 | $6.96 | 1.43 M | $1.72 B |
| 04/10/2026 | $7.30 | $7.13 (-2.33%) | $7.38 | $6.98 | 1.28 M | $1.72 B |
| 04/09/2026 | $7.01 | $7.29 (3.99%) | $7.36 | $7.00 | 1.75 M | $1.75 B |
| 04/08/2026 | $7.10 | $7.03 (-0.99%) | $7.19 | $6.92 | 3.05 M | $1.69 B |
| 04/07/2026 | $6.98 | $6.94 (-0.57%) | $7.07 | $6.77 | 1.63 M | $1.67 B |
| 04/06/2026 | $6.92 | $6.99 (1.01%) | $7.02 | $6.82 | 1.03 M | $1.68 B |
| 04/02/2026 | $6.67 | $6.92 (3.75%) | $7.02 | $6.62 | 1.22 M | $1.67 B |
| 04/01/2026 | $6.71 | $6.78 (1.04%) | $6.88 | $6.61 | 1.25 M | $1.63 B |
| 03/31/2026 | $6.72 | $6.64 (-1.19%) | $6.86 | $6.63 | 1.79 M | $1.60 B |
| 03/30/2026 | $6.82 | $6.62 (-2.93%) | $6.85 | $6.56 | 1.46 M | $1.59 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.
