5 DAY PERFORMANCE
-10.25%
1 MONTH PERFORMANCE
-22.16%
3 MONTH PERFORMANCE
-16.91%
6 MONTH PERFORMANCE
+19.18%
YEAR-TO-DATE PERFORMANCE
+49.90%
1 YEAR PERFORMANCE
+91.32%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $9.17 | $9.20 (0.33%) | $9.32 | $9.11 | 1.50 M | $2.21 B |
| 07/06/2026 | $9.21 | $9.08 (-1.41%) | $9.37 | $9.03 | 931.66 K | $2.19 B |
| 07/02/2026 | $9.26 | $9.23 (-0.32%) | $9.44 | $9.11 | 1.27 M | $2.22 B |
| 07/01/2026 | $9.35 | $9.24 (-1.18%) | $9.47 | $9.19 | 1.23 M | $2.22 B |
| 06/30/2026 | $9.65 | $9.30 (-3.63%) | $9.66 | $9.28 | 2.18 M | $2.24 B |
| 06/29/2026 | $9.46 | $9.61 (1.59%) | $9.62 | $9.36 | 2.06 M | $2.31 B |
| 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 |
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.
