5 DAY PERFORMANCE
-13.96%
1 MONTH PERFORMANCE
+1.82%
3 MONTH PERFORMANCE
+10.99%
6 MONTH PERFORMANCE
+52.41%
YEAR-TO-DATE PERFORMANCE
+49.90%
1 YEAR PERFORMANCE
+138.36%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.29 | $8.73 (5.31%) | $8.74 | $8.29 | 1.64 M | $2.03 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 | $1.85 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 | $1.79 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 | $1.71 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 | $1.66 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 |
| 03/27/2026 | $6.84 | $6.72 (-1.75%) | $6.94 | $6.69 | 871.28 K | $1.61 B |
| 03/26/2026 | $6.81 | $6.87 (0.88%) | $6.90 | $6.72 | 974.30 K | $1.65 B |
| 03/25/2026 | $6.78 | $6.86 (1.18%) | $7.00 | $6.72 | 1.44 M | $1.65 B |
| 03/24/2026 | $6.64 | $6.71 (1.05%) | $6.72 | $6.46 | 1.17 M | $1.61 B |
| 03/23/2026 | $6.72 | $6.70 (-0.3%) | $7.01 | $6.66 | 1.93 M | $1.61 B |
| 03/20/2026 | $7.12 | $6.71 (-5.76%) | $7.21 | $6.71 | 11.61 M | $1.61 B |
| 03/19/2026 | $7.03 | $7.15 (1.71%) | $7.25 | $7.00 | 1.37 M | $1.72 B |
| 03/18/2026 | $7.24 | $7.13 (-1.52%) | $7.29 | $7.09 | 1.71 M | $1.71 B |
| 03/17/2026 | $7.36 | $7.25 (-1.49%) | $7.55 | $7.23 | 2.24 M | $1.74 B |
| 03/16/2026 | $7.30 | $7.30 (0%) | $7.48 | $7.25 | 1.65 M | $1.75 B |
| 03/13/2026 | $7.46 | $7.23 (-3.08%) | $7.58 | $7.08 | 2.86 M | $1.74 B |
| 03/12/2026 | $7.31 | $7.42 (1.5%) | $7.66 | $7.31 | 4.45 M | $1.78 B |
| 03/11/2026 | $7.22 | $7.50 (3.88%) | $7.52 | $7.13 | 1.74 M | $1.80 B |
| 03/10/2026 | $7.19 | $7.29 (1.39%) | $7.46 | $7.10 | 1.88 M | $1.75 B |
| 03/09/2026 | $6.81 | $7.27 (6.75%) | $7.38 | $6.81 | 1.68 M | $1.75 B |
| 03/06/2026 | $7.15 | $6.93 (-3.08%) | $7.17 | $6.75 | 1.43 M | $1.67 B |
| 03/05/2026 | $7.41 | $7.25 (-2.16%) | $7.57 | $7.10 | 3.06 M | $1.74 B |
| 03/04/2026 | $7.28 | $7.55 (3.71%) | $7.61 | $7.21 | 2.33 M | $1.81 B |
| 03/03/2026 | $7.03 | $7.26 (3.27%) | $7.52 | $6.95 | 3.17 M | $1.74 B |
| 03/02/2026 | $6.66 | $7.24 (8.71%) | $7.27 | $6.53 | 2.62 M | $1.74 B |
| 02/27/2026 | $6.74 | $6.76 (0.3%) | $6.85 | $6.52 | 2.45 M | $1.62 B |
| 02/26/2026 | $6.38 | $6.81 (6.74%) | $6.85 | $6.37 | 2.91 M | $1.64 B |
| 02/25/2026 | $5.97 | $6.39 (7.04%) | $6.40 | $5.97 | 1.21 M | $1.54 B |
| 02/24/2026 | $6.10 | $6.10 (0%) | $6.23 | $5.66 | 2.11 M | $1.47 B |
| 02/23/2026 | $6.22 | $6.15 (-1.13%) | $6.34 | $6.12 | 2.01 M | $1.48 B |
| 02/20/2026 | $6.39 | $6.24 (-2.35%) | $6.42 | $6.21 | 921.39 K | $1.50 B |
| 02/19/2026 | $6.65 | $6.36 (-4.36%) | $6.70 | $6.32 | 1.22 M | $1.53 B |
| 02/18/2026 | $6.68 | $6.65 (-0.45%) | $6.85 | $6.56 | 3.97 M | $1.60 B |
| 02/17/2026 | $6.52 | $6.69 (2.61%) | $6.76 | $6.36 | 3.15 M | $1.61 B |
| 02/13/2026 | $6.35 | $6.55 (3.15%) | $6.61 | $6.29 | 4.13 M | $1.57 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.
