Free Trial

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

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free DHC Stock Alerts
$2.22
-0.09 (-3.90%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Diversified Healthcare Trust Stock Price Performance

5 Day
Performance
-15.27%
1 Month
Performance
-18.08%
3 Month
Performance
-15.59%
6 Month
Performance
+8.29%
Year-To-Date
Performance
-40.64%
1 Year
Performance
+156.11%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

DHC Stock Chart for Thursday, May, 9, 2024

DHC Chart by TradingView

Diversified Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
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

Related Companies:
This page (NASDAQ:DHC) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
Obama’s Forever Term [exposed]
Porter & Company