5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
-1.04%
6 MONTH PERFORMANCE
+8.17%
YEAR-TO-DATE PERFORMANCE
+14.20%
1 YEAR PERFORMANCE
+13.20%
Diversified Healthcare Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.48 | $17.70 (1.26%) | $17.70 | $17.47 | 10.53 K | $1.15 B |
| 12/04/2025 | $17.50 | $17.52 (0.11%) | $17.62 | $17.49 | 9.88 K | $1.15 B |
| 12/03/2025 | $17.68 | $17.63 (-0.28%) | $17.87 | $17.52 | 9.06 K | $1.16 B |
| 12/02/2025 | $17.20 | $17.65 (2.62%) | $18.08 | $17.20 | 16.27 K | $1.14 B |
| 12/01/2025 | $17.62 | $17.50 (-0.68%) | $17.90 | $17.31 | 35.25 K | $1.16 B |
| 11/28/2025 | $17.91 | $17.55 (-2.01%) | $17.91 | $17.48 | 25.78 K | $1.16 B |
| 11/26/2025 | $17.94 | $17.91 (-0.17%) | $17.94 | $17.64 | 4.97 K | $1.17 B |
| 11/25/2025 | $17.61 | $17.86 (1.42%) | $17.86 | $17.28 | 1.53 K | $1.14 B |
| 11/24/2025 | $17.95 | $17.83 (-0.67%) | $17.95 | $17.70 | 2.41 K | $1.11 B |
| 11/21/2025 | $17.57 | $17.62 (0.28%) | $17.63 | $17.50 | 5.31 K | $1.11 B |
| 11/20/2025 | $17.74 | $17.54 (-1.13%) | $17.81 | $17.54 | 21.12 K | $1.07 B |
| 11/19/2025 | $17.82 | $17.74 (-0.45%) | $17.85 | $17.72 | 3.99 K | $1.08 B |
| 11/18/2025 | $17.70 | $17.90 (1.13%) | $17.98 | $17.70 | 5.53 K | $1.10 B |
| 11/17/2025 | $17.66 | $17.77 (0.62%) | $17.77 | $17.65 | 12.76 K | $1.11 B |
| 11/14/2025 | $17.65 | $17.75 (0.57%) | $17.75 | $17.65 | 11.40 K | $1.11 B |
| 11/13/2025 | $17.44 | $17.75 (1.78%) | $17.75 | $17.44 | 9.43 K | $1.15 B |
| 11/12/2025 | $17.60 | $17.60 (0%) | $17.65 | $17.60 | 9.93 K | $1.10 B |
| 11/11/2025 | $17.62 | $17.61 (-0.06%) | $17.71 | $17.40 | 8.98 K | $1.10 B |
| 11/10/2025 | $17.64 | $17.60 (-0.23%) | $17.75 | $17.53 | 24.64 K | $1.08 B |
| 11/07/2025 | $17.72 | $17.55 (-0.96%) | $17.72 | $17.48 | 11.93 K | $1.07 B |
| 11/06/2025 | $17.78 | $17.79 (0.06%) | $17.86 | $17.74 | 13.43 K | $1.07 B |
| 11/05/2025 | $17.90 | $17.80 (-0.56%) | $17.97 | $17.62 | 24.12 K | $1.02 B |
| 11/04/2025 | $17.98 | $17.97 (-0.06%) | $17.98 | $17.77 | 7.94 K | $1.01 B |
| 11/03/2025 | $17.85 | $17.98 (0.73%) | $18.14 | $17.80 | 8.46 K | $1.06 B |
| 10/31/2025 | $17.85 | $17.75 (-0.56%) | $17.90 | $17.60 | 52.60 K | $1.02 B |
| 10/30/2025 | $17.86 | $17.91 (0.28%) | $18.05 | $17.56 | 37.16 K | $998.95 M |
| 10/29/2025 | $17.87 | $17.88 (0.06%) | $17.88 | $17.75 | 4.63 K | $984.54 M |
| 10/28/2025 | $17.85 | $17.84 (-0.06%) | $17.98 | $17.80 | 3.11 K | $1.00 B |
| 10/27/2025 | $17.96 | $17.92 (-0.22%) | $18.38 | $17.81 | 23.83 K | $994.15 M |
| 10/24/2025 | $18.00 | $17.95 (-0.28%) | $18.37 | $17.90 | 25.34 K | $1.03 B |
| 10/23/2025 | $18.13 | $18.24 (0.61%) | $18.79 | $17.98 | 15.78 K | $1.03 B |
| 10/22/2025 | $18.00 | $18.07 (0.39%) | $18.07 | $17.94 | 1.78 K | $1.01 B |
| 10/21/2025 | $18.00 | $18.05 (0.28%) | $18.50 | $18.00 | 13.11 K | $1.01 B |
| 10/20/2025 | $17.65 | $17.95 (1.7%) | $18.06 | $17.51 | 24.32 K | $1.00 B |
| 10/17/2025 | $17.52 | $17.65 (0.74%) | $17.67 | $17.23 | 15.99 K | $977.34 M |
| 10/16/2025 | $17.55 | $17.65 (0.57%) | $17.70 | $17.23 | 14.25 K | $984.54 M |
| 10/15/2025 | $17.64 | $17.65 (0.06%) | $17.71 | $17.46 | 6.94 K | $994.15 M |
| 10/14/2025 | $17.49 | $17.64 (0.86%) | $17.65 | $17.47 | 4.36 K | $998.95 M |
| 10/13/2025 | $17.47 | $17.65 (1.03%) | $17.65 | $17.47 | 1.40 K | $984.54 M |
| 10/10/2025 | $17.68 | $17.65 (-0.17%) | $17.69 | $17.41 | 8.65 K | $972.53 M |
| 10/09/2025 | $17.88 | $17.69 (-1.06%) | $17.88 | $17.54 | 9.79 K | $989.34 M |
| 10/08/2025 | $17.96 | $17.91 (-0.28%) | $17.97 | $17.73 | 10.93 K | $1.02 B |
| 10/07/2025 | $18.01 | $17.97 (-0.22%) | $18.06 | $17.90 | 2.22 K | $1.04 B |
| 10/06/2025 | $18.05 | $18.24 (1.05%) | $18.50 | $17.90 | 15.03 K | $1.04 B |
| 10/03/2025 | $18.01 | $18.01 (0%) | $18.50 | $18.01 | 3.32 K | $1.05 B |
| 10/02/2025 | $18.24 | $18.17 (-0.38%) | $18.28 | $17.91 | 18.42 K | $1.05 B |
| 10/01/2025 | $17.70 | $18.28 (3.28%) | $18.28 | $17.54 | 9.24 K | $1.06 B |
| 09/30/2025 | $17.46 | $17.62 (0.92%) | $17.72 | $17.28 | 25.17 K | $1.06 B |
| 09/29/2025 | $18.24 | $17.15 (-5.98%) | $18.24 | $17.06 | 15.72 K | $1.02 B |
| 09/26/2025 | $18.20 | $18.13 (-0.38%) | $18.32 | $18.01 | 1.22 K | $1.06 B |
| 09/25/2025 | $18.02 | $17.98 (-0.22%) | $18.02 | $17.86 | 3.64 K | $1.05 B |
| 09/24/2025 | $18.93 | $18.09 (-4.44%) | $18.97 | $17.99 | 21.63 K | $1.06 B |
| 09/23/2025 | $18.62 | $18.54 (-0.43%) | $18.66 | $18.50 | 3.86 K | $1.10 B |
| 09/22/2025 | $18.84 | $18.70 (-0.74%) | $19.00 | $18.66 | 5.05 K | $1.10 B |
| 09/19/2025 | $19.20 | $18.91 (-1.51%) | $19.20 | $18.80 | 10.10 K | $1.10 B |
| 09/18/2025 | $19.01 | $19.36 (1.84%) | $19.40 | $19.00 | 4.60 K | $1.08 B |
| 09/17/2025 | $19.09 | $18.98 (-0.58%) | $19.13 | $18.90 | 15.97 K | $1.06 B |
| 09/16/2025 | $18.74 | $19.04 (1.6%) | $19.30 | $18.66 | 11.74 K | $1.05 B |
| 09/15/2025 | $19.11 | $18.81 (-1.57%) | $19.29 | $18.52 | 14.17 K | $1.06 B |
| 09/12/2025 | $19.38 | $19.29 (-0.46%) | $19.45 | $18.28 | 20.76 K | $1.07 B |
| 09/11/2025 | $18.59 | $19.51 (4.95%) | $19.51 | $18.59 | 11.93 K | $1.09 B |
| 09/10/2025 | $18.19 | $18.56 (2.03%) | $18.56 | $18.19 | 8.61 K | $1.05 B |
| 09/09/2025 | $18.43 | $18.50 (0.38%) | $18.50 | $18.43 | 7.55 K | $1.03 B |
| 09/08/2025 | $18.20 | $18.47 (1.48%) | $18.47 | $18.20 | 21.22 K | $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.
