5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
-2.01%
3 MONTH PERFORMANCE
+2.34%
6 MONTH PERFORMANCE
+29.20%
YEAR-TO-DATE PERFORMANCE
+90.43%
1 YEAR PERFORMANCE
+71.09%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $4.78 | $4.76 (-0.42%) | $4.82 | $4.74 | 546.74 K | $1.14 B |
| 12/05/2025 | $4.77 | $4.77 (0%) | $4.80 | $4.73 | 571.14 K | $1.15 B |
| 12/04/2025 | $4.78 | $4.78 (0%) | $4.82 | $4.74 | 453.90 K | $1.15 B |
| 12/03/2025 | $4.80 | $4.81 (0.21%) | $4.86 | $4.76 | 669.31 K | $1.16 B |
| 12/02/2025 | $4.87 | $4.76 (-2.26%) | $4.87 | $4.76 | 554.23 K | $1.14 B |
| 12/01/2025 | $4.79 | $4.83 (0.84%) | $4.86 | $4.68 | 978.70 K | $1.16 B |
| 11/28/2025 | $4.88 | $4.83 (-1.02%) | $4.88 | $4.79 | 269.72 K | $1.16 B |
| 11/26/2025 | $4.72 | $4.87 (3.18%) | $4.88 | $4.72 | 907.66 K | $1.17 B |
| 11/25/2025 | $4.66 | $4.74 (1.72%) | $4.76 | $4.63 | 1.00 M | $1.14 B |
| 11/24/2025 | $4.62 | $4.62 (0%) | $4.67 | $4.51 | 988.00 K | $1.11 B |
| 11/21/2025 | $4.43 | $4.62 (4.29%) | $4.72 | $4.34 | 1.49 M | $1.11 B |
| 11/20/2025 | $4.55 | $4.45 (-2.2%) | $4.60 | $4.39 | 555.90 K | $1.07 B |
| 11/19/2025 | $4.56 | $4.51 (-1.1%) | $4.60 | $4.41 | 735.93 K | $1.08 B |
| 11/18/2025 | $4.58 | $4.58 (0%) | $4.64 | $4.51 | 899.20 K | $1.10 B |
| 11/17/2025 | $4.63 | $4.61 (-0.43%) | $4.73 | $4.58 | 628.40 K | $1.11 B |
| 11/14/2025 | $4.76 | $4.63 (-2.73%) | $4.93 | $4.55 | 713.73 K | $1.11 B |
| 11/13/2025 | $4.57 | $4.77 (4.38%) | $4.99 | $4.49 | 2.38 M | $1.15 B |
| 11/12/2025 | $4.55 | $4.57 (0.44%) | $4.60 | $4.55 | 835.46 K | $1.10 B |
| 11/11/2025 | $4.53 | $4.57 (0.88%) | $4.62 | $4.45 | 463.90 K | $1.10 B |
| 11/10/2025 | $4.48 | $4.50 (0.45%) | $4.54 | $4.45 | 1.08 M | $1.08 B |
| 11/07/2025 | $4.45 | $4.47 (0.45%) | $4.57 | $4.30 | 808.40 K | $1.07 B |
| 11/06/2025 | $4.23 | $4.45 (5.2%) | $4.47 | $4.23 | 781.66 K | $1.07 B |
| 11/05/2025 | $4.22 | $4.26 (0.95%) | $4.31 | $4.15 | 925.01 K | $1.02 B |
| 11/04/2025 | $4.17 | $4.21 (0.96%) | $4.26 | $3.92 | 2.81 M | $1.01 B |
| 11/03/2025 | $4.25 | $4.42 (4%) | $4.43 | $4.16 | 1.08 M | $1.06 B |
| 10/31/2025 | $4.14 | $4.26 (2.9%) | $4.33 | $4.09 | 637.44 K | $1.02 B |
| 10/30/2025 | $4.06 | $4.16 (2.46%) | $4.20 | $4.06 | 511.81 K | $998.95 M |
| 10/29/2025 | $4.15 | $4.10 (-1.2%) | $4.24 | $4.04 | 697.34 K | $984.54 M |
| 10/28/2025 | $4.10 | $4.17 (1.71%) | $4.18 | $4.05 | 439.80 K | $1.00 B |
| 10/27/2025 | $4.27 | $4.14 (-3.04%) | $4.30 | $4.14 | 382.13 K | $994.15 M |
| 10/24/2025 | $4.35 | $4.30 (-1.15%) | $4.36 | $4.24 | 645.00 K | $1.03 B |
| 10/23/2025 | $4.21 | $4.30 (2.14%) | $4.32 | $4.20 | 576.92 K | $1.03 B |
| 10/22/2025 | $4.19 | $4.21 (0.48%) | $4.25 | $4.11 | 863.90 K | $1.01 B |
| 10/21/2025 | $4.13 | $4.19 (1.45%) | $4.26 | $4.13 | 709.04 K | $1.01 B |
| 10/20/2025 | $4.09 | $4.17 (1.96%) | $4.17 | $4.06 | 346.85 K | $1.00 B |
| 10/17/2025 | $4.07 | $4.07 (0%) | $4.16 | $4.07 | 406.00 K | $977.34 M |
| 10/16/2025 | $4.12 | $4.10 (-0.49%) | $4.15 | $4.04 | 712.51 K | $984.54 M |
| 10/15/2025 | $4.17 | $4.14 (-0.72%) | $4.27 | $4.12 | 341.10 K | $994.15 M |
| 10/14/2025 | $4.01 | $4.16 (3.74%) | $4.17 | $4.01 | 487.30 K | $998.95 M |
| 10/13/2025 | $4.09 | $4.10 (0.24%) | $4.12 | $4.01 | 467.90 K | $984.54 M |
| 10/10/2025 | $4.12 | $4.05 (-1.7%) | $4.14 | $3.98 | 641.60 K | $972.53 M |
| 10/09/2025 | $4.21 | $4.12 (-2.14%) | $4.23 | $4.09 | 608.73 K | $989.34 M |
| 10/08/2025 | $4.36 | $4.25 (-2.52%) | $4.36 | $4.21 | 311.22 K | $1.02 B |
| 10/07/2025 | $4.31 | $4.33 (0.46%) | $4.36 | $4.25 | 616.04 K | $1.04 B |
| 10/06/2025 | $4.38 | $4.32 (-1.37%) | $4.38 | $4.26 | 770.40 K | $1.04 B |
| 10/03/2025 | $4.44 | $4.38 (-1.35%) | $4.50 | $4.36 | 440.04 K | $1.05 B |
| 10/02/2025 | $4.39 | $4.39 (0%) | $4.40 | $4.27 | 637.10 K | $1.05 B |
| 10/01/2025 | $4.34 | $4.40 (1.38%) | $4.41 | $4.28 | 716.90 K | $1.06 B |
| 09/30/2025 | $4.24 | $4.41 (4.01%) | $4.43 | $4.16 | 852.31 K | $1.06 B |
| 09/29/2025 | $4.44 | $4.24 (-4.5%) | $4.44 | $4.23 | 541.74 K | $1.02 B |
| 09/26/2025 | $4.39 | $4.41 (0.46%) | $4.43 | $4.35 | 569.00 K | $1.06 B |
| 09/25/2025 | $4.41 | $4.39 (-0.45%) | $4.45 | $4.35 | 749.01 K | $1.05 B |
| 09/24/2025 | $4.62 | $4.42 (-4.33%) | $4.62 | $4.41 | 813.90 K | $1.06 B |
| 09/23/2025 | $4.59 | $4.60 (0.22%) | $4.65 | $4.52 | 1.01 M | $1.10 B |
| 09/22/2025 | $4.55 | $4.58 (0.66%) | $4.65 | $4.50 | 1.17 M | $1.10 B |
| 09/19/2025 | $4.50 | $4.58 (1.78%) | $4.61 | $4.39 | 3.70 M | $1.10 B |
| 09/18/2025 | $4.41 | $4.49 (1.81%) | $4.57 | $4.39 | 708.90 K | $1.08 B |
| 09/17/2025 | $4.43 | $4.41 (-0.45%) | $4.61 | $4.35 | 1.09 M | $1.06 B |
| 09/16/2025 | $4.39 | $4.37 (-0.46%) | $4.46 | $4.34 | 785.32 K | $1.05 B |
| 09/15/2025 | $4.44 | $4.43 (-0.23%) | $4.57 | $4.41 | 917.41 K | $1.06 B |
| 09/12/2025 | $4.48 | $4.45 (-0.67%) | $4.56 | $4.36 | 697.70 K | $1.07 B |
| 09/11/2025 | $4.33 | $4.53 (4.62%) | $4.53 | $4.33 | 855.93 K | $1.09 B |
| 09/10/2025 | $4.24 | $4.36 (2.83%) | $4.37 | $4.20 | 858.17 K | $1.05 B |
| 09/09/2025 | $4.28 | $4.28 (0%) | $4.35 | $4.25 | 1.36 M | $1.03 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.
