5 DAY PERFORMANCE
-2.02%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
+1.20%
YEAR-TO-DATE PERFORMANCE
+1.46%
1 YEAR PERFORMANCE
+0.00%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.90 | $15.96 (0.38%) | $16.00 | $15.90 | 2,844 | $595.41 M |
| 03/11/2025 | $16.09 | $15.82 (-1.68%) | $16.09 | $15.70 | 1,914 | $599.00 M |
| 03/10/2025 | $16.33 | $16.08 (-1.53%) | $16.33 | $15.89 | 10,835 | $603.79 M |
| 03/07/2025 | $16.37 | $16.33 (-0.24%) | $16.38 | $16.29 | 1,492 | $642.13 M |
| 03/06/2025 | $16.38 | $16.20 (-1.1%) | $16.48 | $16.20 | 3,032 | $627.75 M |
| 03/05/2025 | $16.30 | $16.34 (0.25%) | $16.34 | $16.27 | 3,999 | $630.15 M |
| 03/04/2025 | $16.50 | $16.34 (-0.97%) | $16.50 | $16.34 | 5,760 | $630.15 M |
| 03/03/2025 | $16.79 | $16.70 (-0.54%) | $16.80 | $16.21 | 7,350 | $658.90 M |
| 02/28/2025 | $16.49 | $16.62 (0.79%) | $16.62 | $16.38 | 16,200 | $678.07 M |
| 02/27/2025 | $16.38 | $16.36 (-0.12%) | $16.39 | $16.22 | 3,389 | $658.90 M |
| 02/26/2025 | $16.35 | $16.23 (-0.73%) | $16.50 | $16.20 | 7,332 | $637.34 M |
| 02/25/2025 | $16.44 | $16.50 (0.36%) | $16.54 | $16.34 | 12,697 | $587.02 M |
| 02/24/2025 | $16.28 | $16.45 (1.04%) | $16.45 | $16.26 | 4,218 | $577.60 M |
| 02/21/2025 | $16.25 | $16.43 (1.11%) | $16.47 | $16.12 | 5,645 | $594.37 M |
| 02/20/2025 | $16.12 | $16.14 (0.12%) | $16.17 | $16.06 | 6,767 | $627.93 M |
| 02/19/2025 | $16.15 | $16.30 (0.93%) | $16.34 | $16.15 | 5,841 | $644.70 M |
| 02/18/2025 | $16.31 | $16.23 (-0.49%) | $16.31 | $16.14 | 2,104 | $661.48 M |
| 02/14/2025 | $16.21 | $16.65 (2.71%) | $16.65 | $16.21 | 6,120 | $647.10 M |
| 02/13/2025 | $16.49 | $16.52 (0.18%) | $16.56 | $16.49 | 4,582 | $661.48 M |
| 02/12/2025 | $16.48 | $16.53 (0.3%) | $16.53 | $16.32 | 2,988 | $632.72 M |
| 02/11/2025 | $16.41 | $16.57 (0.98%) | $16.57 | $16.41 | 11,402 | $630.32 M |
| 02/10/2025 | $16.31 | $16.45 (0.86%) | $16.45 | $16.31 | 6,402 | $632.72 M |
| 02/07/2025 | $16.32 | $16.40 (0.49%) | $16.56 | $16.32 | 11,809 | $630.32 M |
| 02/06/2025 | $16.65 | $16.53 (-0.72%) | $16.74 | $16.47 | 12,332 | $649.50 M |
| 02/05/2025 | $16.55 | $16.79 (1.45%) | $16.81 | $16.55 | 7,397 | $632.72 M |
| 02/04/2025 | $16.22 | $16.54 (1.97%) | $16.59 | $16.22 | 6,536 | $630.32 M |
| 02/03/2025 | $16.16 | $16.50 (2.1%) | $16.55 | $16.16 | 9,517 | $601.56 M |
| 01/31/2025 | $16.32 | $16.30 (-0.12%) | $16.80 | $16.30 | 30,054 | $594.37 M |
| 01/30/2025 | $16.38 | $16.27 (-0.67%) | $16.39 | $16.10 | 10,374 | $579.99 M |
| 01/29/2025 | $16.19 | $16.11 (-0.49%) | $16.21 | $16.00 | 4,966 | $553.63 M |
| 01/28/2025 | $16.33 | $16.01 (-1.96%) | $16.33 | $16.01 | 3,141 | $572.80 M |
| 01/27/2025 | $16.02 | $16.37 (2.18%) | $16.50 | $16.00 | 18,513 | $589.58 M |
| 01/24/2025 | $16.00 | $16.18 (1.12%) | $16.42 | $15.90 | 19,427 | $522.47 M |
| 01/23/2025 | $16.00 | $16.06 (0.38%) | $16.08 | $15.92 | 9,938 | $508.09 M |
| 01/22/2025 | $16.24 | $16.12 (-0.74%) | $16.24 | $15.87 | 17,643 | $498.51 M |
| 01/21/2025 | $15.86 | $15.95 (0.57%) | $15.95 | $15.86 | 4,617 | $508.09 M |
| 01/17/2025 | $15.88 | $15.90 (0.13%) | $15.94 | $15.85 | 5,586 | $491.32 M |
| 01/16/2025 | $15.93 | $15.95 (0.13%) | $16.13 | $15.93 | 6,203 | $498.51 M |
| 01/15/2025 | $15.89 | $16.11 (1.38%) | $16.26 | $15.89 | 10,692 | $498.51 M |
| 01/14/2025 | $15.78 | $15.87 (0.57%) | $15.93 | $15.77 | 15,694 | $488.92 M |
| 01/13/2025 | $15.98 | $15.93 (-0.31%) | $16.01 | $15.85 | 14,643 | $488.92 M |
| 01/10/2025 | $15.85 | $15.99 (0.88%) | $16.00 | $15.85 | 3,638 | $498.51 M |
| 01/08/2025 | $15.94 | $15.93 (-0.06%) | $15.94 | $15.82 | 10,894 | $512.89 M |
| 01/07/2025 | $16.00 | $15.94 (-0.38%) | $16.00 | $15.84 | 16,242 | $517.68 M |
| 01/06/2025 | $16.01 | $16.00 (-0.06%) | $16.32 | $15.96 | 7,371 | $522.47 M |
| 01/03/2025 | $16.09 | $15.98 (-0.68%) | $16.19 | $15.88 | 11,227 | $551.23 M |
| 01/02/2025 | $15.81 | $16.09 (1.77%) | $16.16 | $15.81 | 19,413 | $544.04 M |
| 12/31/2024 | $15.88 | $15.77 (-0.69%) | $16.00 | $15.55 | 124,035 | $551.23 M |
| 12/30/2024 | $15.95 | $15.88 (-0.44%) | $16.04 | $15.55 | 25,339 | $536.85 M |
| 12/27/2024 | $16.05 | $15.92 (-0.81%) | $16.05 | $15.79 | 23,406 | $520.08 M |
| 12/26/2024 | $16.01 | $16.00 (-0.06%) | $16.10 | $15.86 | 7,887 | $529.66 M |
| 12/24/2024 | $16.01 | $16.02 (0.06%) | $16.16 | $16.01 | 5,645 | $529.66 M |
| 12/23/2024 | $16.23 | $16.09 (-0.86%) | $16.24 | $16.00 | 7,064 | $529.66 M |
| 12/20/2024 | $16.20 | $16.23 (0.19%) | $16.27 | $16.11 | 13,459 | $546.44 M |
| 12/19/2024 | $16.08 | $16.21 (0.81%) | $16.22 | $16.01 | 17,988 | $548.84 M |
| 12/18/2024 | $16.29 | $16.08 (-1.29%) | $16.29 | $16.08 | 11,370 | $546.44 M |
| 12/17/2024 | $16.24 | $16.27 (0.18%) | $16.31 | $16.02 | 20,795 | $584.79 M |
| 12/16/2024 | $16.17 | $16.22 (0.31%) | $16.22 | $16.00 | 38,100 | $587.18 M |
| 12/13/2024 | $16.23 | $16.34 (0.68%) | $16.34 | $16.06 | 26,647 | $584.79 M |
| 12/12/2024 | $16.25 | $16.25 (0%) | $16.33 | $16.00 | 16,874 | $582.39 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.
