Free Trial

Diversified Healthcare Trust (DHC) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free DHC Stock Alerts
$2.27
-0.05 (-2.16%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Diversified Healthcare Trust Stock Price Performance

5 Day
Performance
-11.33%
1 Month
Performance
-13.03%
3 Month
Performance
-15.93%
6 Month
Performance
+9.66%
Year-To-Date
Performance
-39.30%
1 Year
Performance
+157.95%
Receive DHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Diversified Healthcare Trust and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.
Click here to find out that this 8,788% cryptocurrency is.

DHC Stock Chart for Saturday, May, 11, 2024

DHC Chart by TradingView

Diversified Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$2.32$2.27
-2.16%		$2.41$2.27719,153 shs$545.75 million
05/09/2024$2.22$2.32
+4.50%		$2.34$2.22700,213 shs$557.77 million
05/08/2024$2.31$2.22
-3.90%		$2.29$2.19884,212 shs$533.73 million
05/07/2024$2.56$2.31
-9.77%		$2.53$2.311.12 million shs$555.37 million
05/06/2024$2.62$2.56
-2.29%		$2.68$2.50503,175 shs$615.48 million
05/03/2024$2.42$2.62
+8.26%		$2.65$2.44913,229 shs$629.90 million
05/02/2024$2.36$2.42
+2.54%		$2.44$2.36683,310 shs$581.82 million
05/01/2024$2.36$2.36$2.47$2.27761,325 shs$567.39 million
04/30/2024$2.40$2.36
-1.67%		$2.41$2.32652,121 shs$567.39 million
04/29/2024$2.43$2.40
-1.23%		$2.52$2.39602,072 shs$577.00 million
04/26/2024$2.38$2.43
+2.10%		$2.46$2.40460,596 shs$584.22 million
04/25/2024$2.41$2.38
-1.24%		$2.40$2.34710,419 shs$572.20 million
04/24/2024$2.41$2.41$2.44$2.35655,926 shs$579.41 million
04/23/2024$2.43$2.41
-0.82%		$2.52$2.41516,974 shs$579.41 million
04/22/2024$2.41$2.43
+0.83%		$2.44$2.37660,795 shs$584.22 million
04/19/2024$2.36$2.41
+2.12%		$2.43$2.32743,072 shs$579.41 million
04/18/2024$2.35$2.36
+0.43%		$2.47$2.35744,206 shs$567.39 million
04/17/2024$2.36$2.35
-0.42%		$2.43$2.34535,604 shs$564.99 million
04/16/2024$2.54$2.36
-7.09%		$2.52$2.36620,618 shs$567.39 million
04/15/2024$2.53$2.54
+0.40%		$2.55$2.47752,414 shs$610.66 million
04/12/2024$2.61$2.53
-3.07%		$2.62$2.51518,513 shs$608.26 million
04/11/2024$2.59$2.61
+0.77%		$2.66$2.52727,223 shs$627.49 million
04/10/2024$2.74$2.59
-5.47%		$2.63$2.51970,072 shs$622.68 million
04/09/2024$2.71$2.74
+1.11%		$2.81$2.69511,534 shs$658.75 million
04/08/2024$2.59$2.71
+4.63%		$2.71$2.58676,528 shs$651.54 million
04/05/2024$2.52$2.59
+2.78%		$2.64$2.48657,103 shs$622.69 million
04/04/2024$2.43$2.52
+3.70%		$2.64$2.461.07 million shs$605.86 million
04/03/2024$2.30$2.43
+5.65%		$2.43$2.26754,027 shs$584.22 million
04/02/2024$2.35$2.30
-2.13%		$2.35$2.25903,301 shs$552.97 million
04/01/2024$2.46$2.35
-4.47%		$2.50$2.34672,183 shs$564.99 million
03/29/2024$2.46$2.46$2.46$2.391.04 million shs$591.43 million
03/28/2024$2.41$2.46
+2.07%		$2.46$2.391.04 million shs$591.43 million
03/27/2024$2.35$2.41
+2.55%		$2.45$2.331.80 million shs$579.41 million
03/26/2024$2.43$2.35
-3.29%		$2.48$2.34807,683 shs$564.99 million
03/25/2024$2.59$2.43
-6.18%		$2.62$2.43729,376 shs$584.22 million
03/22/2024$2.62$2.59
-1.15%		$2.69$2.591.35 million shs$622.69 million
03/21/2024$2.49$2.62
+5.22%		$2.63$2.501.87 million shs$629.90 million
03/20/2024$2.35$2.49
+5.96%		$2.52$2.311.32 million shs$598.65 million
03/19/2024$2.42$2.35
-2.89%		$2.42$2.311.61 million shs$564.99 million
03/18/2024$2.45$2.42
-1.22%		$2.53$2.391.23 million shs$581.82 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/15/2024$2.53$2.45
-3.16%		$2.59$2.437.54 million shs$589.03 million
03/14/2024$2.59$2.53
-2.32%		$2.57$2.451.38 million shs$608.26 million
03/13/2024$2.65$2.59
-2.26%		$2.68$2.581.12 million shs$622.69 million
03/12/2024$2.71$2.65
-2.21%		$2.71$2.601.36 million shs$637.11 million
03/11/2024$2.79$2.71
-2.87%		$2.81$2.66960,889 shs$651.53 million
03/08/2024$2.75$2.79
+1.45%		$2.87$2.731.99 million shs$670.77 million
03/07/2024$2.80$2.75
-1.79%		$2.83$2.731.71 million shs$661.16 million
03/06/2024$2.99$2.80
-6.35%		$3.03$2.751.25 million shs$673.18 million
03/05/2024$3.09$2.99
-3.24%		$3.08$2.951.00 million shs$718.86 million
03/04/2024$3.22$3.09
-4.04%		$3.25$3.071.12 million shs$742.90 million
03/01/2024$3.28$3.22
-1.83%		$3.28$3.171.35 million shs$774.15 million
02/29/2024$3.34$3.28
-1.80%		$3.55$3.231.87 million shs$788.58 million
02/28/2024$3.21$3.34
+4.05%		$3.44$3.151.57 million shs$803.10 million
02/27/2024$3.00$3.21
+7.00%		$3.42$2.941.97 million shs$771.84 million
02/26/2024$2.96$3.00
+1.35%		$3.04$2.931.39 million shs$721.35 million
02/23/2024$2.94$2.96
+0.68%		$3.01$2.881.16 million shs$711.73 million
02/22/2024$3.01$2.94
-2.33%		$3.04$2.91913,626 shs$706.92 million
02/21/2024$3.01$3.01$3.06$2.93833,359 shs$723.75 million
02/20/2024$2.96$3.01
+1.69%		$3.02$2.88850,120 shs$723.75 million
02/19/2024$2.96$2.96$3.11$2.96860,500 shs$711.73 million
02/16/2024$3.11$2.96
-4.82%		$3.11$2.96860,559 shs$711.73 million
02/15/2024$2.79$3.11
+11.47%		$3.11$2.811.35 million shs$747.80 million
02/14/2024$2.61$2.79
+6.90%		$2.80$2.66841,801 shs$670.86 million
02/13/2024$2.83$2.61
-7.77%		$2.71$2.551.16 million shs$627.57 million
02/12/2024$2.70$2.83
+4.81%		$2.87$2.73718,913 shs$680.47 million

Related Companies:
This page (NASDAQ:DHC) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Global crypto currency reset (41 major banks signed up)
Stansberry Research