S&P 500   5,134.61 (+0.75%)
DOW   39,076.13 (+0.20%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,134.61 (+0.75%)
DOW   39,076.13 (+0.20%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,134.61 (+0.75%)
DOW   39,076.13 (+0.20%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)
S&P 500   5,134.61 (+0.75%)
DOW   39,076.13 (+0.20%)
QQQ   445.60 (+1.50%)
AAPL   179.06 (-0.93%)
MSFT   414.98 (+0.32%)
META   502.36 (+2.50%)
GOOGL   138.22 (-0.17%)
AMZN   178.52 (+1.00%)
TSLA   204.24 (+1.17%)
NVDA   819.35 (+3.57%)
NIO   5.84 (+1.57%)
AMD   201.40 (+4.61%)
BABA   74.80 (+1.04%)
T   16.99 (+0.35%)
F   12.44 (+0.00%)
MU   95.90 (+5.84%)
CGC   3.24 (-1.52%)
GE   159.01 (+1.35%)
DIS   111.99 (+0.37%)
AMC   4.40 (+1.85%)
PFE   26.57 (+0.04%)
PYPL   60.65 (+0.51%)
XOM   105.79 (+1.22%)

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

$3.26
-0.02 (-0.61%)
(As of 01:46 PM ET)

Diversified Healthcare Trust Stock Price Performance

5 Day
Performance
+10.14%
1 Month
Performance
+12.03%
3 Month
Performance
+23.02%
6 Month
Performance
+23.95%
Year-To-Date
Performance
-12.83%
1 Year
Performance
+250.54%
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


DHC Stock Chart for Friday, March, 1, 2024

Diversified Healthcare Trust Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/09/2024$2.63$2.70
+2.66%
$2.76$2.63668,462 shs$649.22 million
02/08/2024$2.58$2.63
+1.94%
$2.66$2.58555,844 shs$632.38 million
02/07/2024$2.60$2.58
-0.77%
$2.64$2.491.43 million shs$620.36 million
02/06/2024$2.66$2.60
-2.26%
$2.67$2.59773,409 shs$625.17 million
02/05/2024$2.75$2.66
-3.27%
$2.71$2.64642,429 shs$639.60 million
02/02/2024$2.91$2.75
-5.50%
$2.88$2.75863,022 shs$661.24 million
02/01/2024$2.87$2.91
+1.39%
$2.93$2.85730,226 shs$699.71 million
01/31/2024$3.05$2.87
-5.90%
$3.05$2.851.11 million shs$690.09 million
01/30/2024$3.07$3.05
-0.65%
$3.07$2.99580,662 shs$733.37 million
01/29/2024$2.94$3.07
+4.42%
$3.09$2.93560,855 shs$738.18 million
01/26/2024$2.90$2.94
+1.38%
$2.98$2.92458,693 shs$706.92 million
01/25/2024$2.85$2.90
+1.75%
$2.95$2.841.07 million shs$697.31 million
01/24/2024$2.91$2.85
-2.06%
$2.99$2.82879,275 shs$685.28 million
01/23/2024$2.90$2.91
+0.34%
$3.05$2.89760,368 shs$699.71 million
01/22/2024$2.88$2.90
+0.69%
$3.00$2.86632,747 shs$697.31 million
01/19/2024$2.80$2.88
+2.86%
$2.90$2.661.08 million shs$692.50 million
01/18/2024$3.01$2.80
-6.98%
$3.07$2.76984,115 shs$673.26 million
01/17/2024$3.00$3.01
+0.33%
$3.02$2.888.41 million shs$723.75 million
01/16/2024$3.02$3.00
-0.66%
$3.12$2.961.36 million shs$721.35 million
01/15/2024$3.02$3.02$3.11$2.99971,100 shs$726.16 million
01/12/2024$2.95$3.02
+2.37%
$3.11$2.99971,126 shs$726.16 million
01/11/2024$3.04$2.95
-2.96%
$2.99$2.811.24 million shs$709.33 million
01/10/2024$3.05$3.04
-0.33%
$3.07$2.98885,531 shs$730.97 million
01/09/2024$3.19$3.05
-4.39%
$3.22$3.04868,723 shs$733.37 million
01/08/2024$3.29$3.19
-3.04%
$3.27$3.17619,552 shs$767.04 million
01/05/2024$3.35$3.29
-1.79%
$3.42$3.251.45 million shs$791.08 million
01/04/2024$3.48$3.35
-3.74%
$3.52$3.341.33 million shs$805.51 million
01/03/2024$3.59$3.48
-3.06%
$3.63$3.431.19 million shs$836.77 million
01/02/2024$3.74$3.59
-4.01%
$3.71$3.511.27 million shs$863.22 million
01/01/2024$3.74$3.74$3.80$3.68854,600 shs$899.28 million
12/29/2023$3.78$3.74
-1.06%
$3.80$3.68854,526 shs$899.28 million
12/28/2023$3.80$3.78
-0.53%
$3.85$3.711.29 million shs$908.90 million
12/27/2023$3.75$3.80
+1.33%
$3.96$3.731.94 million shs$913.71 million
12/26/2023$3.58$3.75
+4.75%
$3.80$3.551.08 million shs$901.69 million
12/25/2023$3.58$3.58$3.78$3.501.24 million shs$860.81 million
12/22/2023$3.56$3.58
+0.56%
$3.77$3.501.24 million shs$860.81 million
12/21/2023$3.44$3.56
+3.49%
$3.59$3.391.38 million shs$856.00 million
12/20/2023$3.48$3.44
-1.15%
$3.72$3.352.27 million shs$827.15 million
12/19/2023$3.23$3.48
+7.74%
$3.52$3.172.79 million shs$836.77 million
12/18/2023$2.97$3.23
+8.75%
$3.29$2.782.43 million shs$776.65 million
12/15/2023$3.06$2.97
-2.94%
$3.13$2.6411.13 million shs$714.14 million
12/14/2023$2.63$3.06
+16.35%
$3.07$2.672.67 million shs$735.78 million
12/13/2023$2.39$2.63
+10.04%
$2.64$2.312.74 million shs$632.38 million
12/12/2023$2.44$2.39
-2.05%
$2.45$2.31972,103 shs$574.68 million
12/11/2023$2.48$2.44
-1.61%
$2.50$2.40787,884 shs$586.70 million
12/08/2023$2.55$2.48
-2.75%
$2.56$2.422.09 million shs$596.32 million
12/07/2023$2.55$2.55$2.63$2.501.20 million shs$613.15 million
12/06/2023$2.61$2.55
-2.30%
$2.76$2.531.08 million shs$613.15 million
12/05/2023$2.57$2.61
+1.56%
$2.62$2.461.11 million shs$627.57 million
12/04/2023$2.65$2.57
-3.02%
$2.74$2.54949,763 shs$617.96 million
12/01/2023$2.34$2.65
+13.25%
$2.66$2.281.66 million shs$637.19 million
11/30/2023$2.24$2.34
+4.46%
$2.35$2.231.29 million shs$562.65 million
11/29/2023$2.11$2.24
+6.16%
$2.34$2.161.49 million shs$538.61 million

This page (NASDAQ:DHC) was last updated on 3/1/2024 by MarketBeat.com Staff