5 DAY PERFORMANCE
-18.66%
1 MONTH PERFORMANCE
-21.01%
3 MONTH PERFORMANCE
-10.66%
6 MONTH PERFORMANCE
-38.59%
YEAR-TO-DATE PERFORMANCE
-5.22%
1 YEAR PERFORMANCE
-15.83%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.57 | $2.57 (0%) | $2.60 | $2.48 | 447,215 | $599.00 M |
| 03/12/2025 | $2.54 | $2.56 (0.79%) | $2.60 | $2.48 | 559,439 | $613.38 M |
| 03/11/2025 | $2.53 | $2.50 (-1.19%) | $2.59 | $2.47 | 746,779 | $599.00 M |
| 03/10/2025 | $2.63 | $2.52 (-4.18%) | $2.75 | $2.51 | 664,237 | $603.79 M |
| 03/07/2025 | $2.62 | $2.68 (2.29%) | $2.74 | $2.60 | 609,241 | $642.13 M |
| 03/06/2025 | $2.58 | $2.62 (1.55%) | $2.63 | $2.47 | 804,214 | $627.75 M |
| 03/05/2025 | $2.60 | $2.63 (1.15%) | $2.67 | $2.55 | 622,506 | $630.15 M |
| 03/04/2025 | $2.91 | $2.63 (-9.62%) | $2.91 | $2.56 | 799,098 | $630.15 M |
| 03/03/2025 | $2.83 | $2.75 (-2.83%) | $2.98 | $2.71 | 826,633 | $658.90 M |
| 02/28/2025 | $2.79 | $2.83 (1.43%) | $2.90 | $2.78 | 1.70 M | $678.07 M |
| 02/27/2025 | $2.62 | $2.75 (4.96%) | $2.78 | $2.62 | 795,500 | $658.90 M |
| 02/26/2025 | $2.47 | $2.66 (7.69%) | $2.71 | $2.31 | 1.16 M | $637.34 M |
| 02/25/2025 | $2.42 | $2.45 (1.24%) | $2.51 | $2.37 | 934,300 | $587.02 M |
| 02/24/2025 | $2.48 | $2.41 (-2.82%) | $2.50 | $2.41 | 491,911 | $577.60 M |
| 02/21/2025 | $2.66 | $2.48 (-6.77%) | $2.66 | $2.44 | 1.14 M | $594.37 M |
| 02/20/2025 | $2.66 | $2.62 (-1.5%) | $2.71 | $2.62 | 1.18 M | $627.93 M |
| 02/19/2025 | $2.75 | $2.69 (-2.18%) | $2.75 | $2.66 | 715,000 | $644.70 M |
| 02/18/2025 | $2.72 | $2.76 (1.47%) | $2.78 | $2.60 | 2.99 M | $661.48 M |
| 02/14/2025 | $2.79 | $2.70 (-3.23%) | $2.82 | $2.69 | 905,142 | $647.10 M |
| 02/13/2025 | $2.69 | $2.76 (2.6%) | $2.77 | $2.65 | 632,900 | $661.48 M |
| 02/12/2025 | $2.62 | $2.64 (0.76%) | $2.74 | $2.58 | 1.20 M | $632.72 M |
| 02/11/2025 | $2.61 | $2.63 (0.77%) | $2.69 | $2.61 | 1.16 M | $630.32 M |
| 02/10/2025 | $2.63 | $2.64 (0.38%) | $2.69 | $2.55 | 955,222 | $632.72 M |
| 02/07/2025 | $2.70 | $2.63 (-2.59%) | $2.78 | $2.53 | 3.23 M | $630.32 M |
| 02/06/2025 | $2.64 | $2.71 (2.65%) | $2.77 | $2.58 | 1.45 M | $649.50 M |
| 02/05/2025 | $2.66 | $2.64 (-0.75%) | $2.71 | $2.59 | 471,044 | $632.72 M |
| 02/04/2025 | $2.58 | $2.63 (1.94%) | $2.67 | $2.49 | 1.14 M | $630.32 M |
| 02/03/2025 | $2.45 | $2.51 (2.45%) | $2.55 | $2.39 | 820,200 | $601.56 M |
| 01/31/2025 | $2.42 | $2.48 (2.48%) | $2.54 | $2.40 | 869,808 | $594.37 M |
| 01/30/2025 | $2.31 | $2.42 (4.76%) | $2.46 | $2.31 | 747,813 | $579.99 M |
| 01/29/2025 | $2.39 | $2.31 (-3.35%) | $2.42 | $2.28 | 960,413 | $553.63 M |
| 01/28/2025 | $2.42 | $2.39 (-1.24%) | $2.45 | $2.31 | 793,900 | $572.80 M |
| 01/27/2025 | $2.18 | $2.46 (12.84%) | $2.50 | $2.17 | 2.95 M | $589.58 M |
| 01/24/2025 | $2.13 | $2.18 (2.35%) | $2.21 | $2.13 | 812,800 | $522.47 M |
| 01/23/2025 | $2.08 | $2.12 (1.92%) | $2.13 | $2.07 | 877,619 | $508.09 M |
| 01/22/2025 | $2.11 | $2.08 (-1.42%) | $2.13 | $2.03 | 1.02 M | $498.51 M |
| 01/21/2025 | $2.05 | $2.12 (3.41%) | $2.14 | $2.05 | 802,412 | $508.09 M |
| 01/17/2025 | $2.08 | $2.05 (-1.44%) | $2.12 | $2.04 | 1.41 M | $491.32 M |
| 01/16/2025 | $2.06 | $2.08 (0.97%) | $2.10 | $2.02 | 930,682 | $498.51 M |
| 01/15/2025 | $2.10 | $2.08 (-0.95%) | $2.17 | $2.07 | 643,900 | $498.51 M |
| 01/14/2025 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.02 | 529,800 | $488.92 M |
| 01/13/2025 | $2.06 | $2.04 (-0.97%) | $2.08 | $2.01 | 645,527 | $488.92 M |
| 01/10/2025 | $2.09 | $2.08 (-0.48%) | $2.14 | $2.04 | 886,432 | $498.51 M |
| 01/08/2025 | $2.13 | $2.14 (0.47%) | $2.15 | $2.07 | 614,900 | $512.89 M |
| 01/07/2025 | $2.19 | $2.16 (-1.37%) | $2.21 | $2.10 | 1.07 M | $517.68 M |
| 01/06/2025 | $2.30 | $2.18 (-5.22%) | $2.35 | $2.18 | 2.20 M | $522.47 M |
| 01/03/2025 | $2.28 | $2.30 (0.88%) | $2.34 | $2.28 | 349,477 | $551.23 M |
| 01/02/2025 | $2.29 | $2.27 (-0.87%) | $2.38 | $2.27 | 821,542 | $544.04 M |
| 12/31/2024 | $2.21 | $2.30 (4.07%) | $2.32 | $2.21 | 917,408 | $551.23 M |
| 12/30/2024 | $2.16 | $2.24 (3.7%) | $2.28 | $2.13 | 1.95 M | $536.85 M |
| 12/27/2024 | $2.17 | $2.17 (0%) | $2.20 | $2.15 | 992,400 | $520.08 M |
| 12/26/2024 | $2.19 | $2.21 (0.91%) | $2.22 | $2.18 | 489,436 | $529.66 M |
| 12/24/2024 | $2.22 | $2.21 (-0.45%) | $2.23 | $2.17 | 327,644 | $529.66 M |
| 12/23/2024 | $2.25 | $2.21 (-1.78%) | $2.29 | $2.20 | 819,536 | $529.66 M |
| 12/20/2024 | $2.25 | $2.28 (1.33%) | $2.45 | $2.23 | 4.66 M | $546.44 M |
| 12/19/2024 | $2.31 | $2.29 (-0.87%) | $2.37 | $2.28 | 950,542 | $548.84 M |
| 12/18/2024 | $2.50 | $2.28 (-8.8%) | $2.51 | $2.26 | 1.38 M | $546.44 M |
| 12/17/2024 | $2.41 | $2.44 (1.24%) | $2.47 | $2.37 | 875,024 | $584.79 M |
| 12/16/2024 | $2.44 | $2.45 (0.41%) | $2.50 | $2.40 | 699,700 | $587.18 M |
| 12/13/2024 | $2.43 | $2.44 (0.41%) | $2.47 | $2.33 | 842,311 | $584.79 M |
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.
