Free Trial
→ Tim Sykes’ Urgent Trade Alert: “Make this move now” (From Timothy Sykes) (Ad) Free dhc Stock Alerts

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

$3.21
-0.05 (-1.53%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Diversified Healthcare Trust Stock Price Performance

5 Day
Performance
-7.76%
1 Month
Performance
+5.25%
3 Month
Performance
+15.47%
6 Month
Performance
+16.73%
Year-To-Date
Performance
-14.17%
1 Year
Performance
+36.60%
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 Porter & Company
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

DHC Stock Chart for Saturday, September, 7, 2024

DHC Chart by TradingView

Diversified Healthcare Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$3.26$3.21
-1.53%		$3.27$3.18575,403 shs$772.23 million
09/05/2024$3.29$3.26
-0.91%		$3.41$3.24355,336 shs$784.26 million
09/04/2024$3.36$3.29
-2.08%		$3.45$3.27508,810 shs$791.48 million
09/03/2024$3.48$3.36
-3.45%		$3.49$3.34517,463 shs$808.32 million
09/02/2024$3.48$3.48$3.61$3.39536,100 shs$837.18 million
08/30/2024$3.48$3.48$3.61$3.39536,190 shs$837.18 million
08/29/2024$3.51$3.48
-0.85%		$3.54$3.46423,177 shs$837.41 million
08/28/2024$3.62$3.51
-3.04%		$3.66$3.45506,623 shs$844.63 million
08/27/2024$3.58$3.62
+1.12%		$3.68$3.49491,073 shs$871.10 million
08/26/2024$3.50$3.58
+2.29%		$3.60$3.43727,768 shs$861.47 million
08/23/2024$3.21$3.50
+9.03%		$3.55$3.231.25 million shs$842.00 million
08/22/2024$3.27$3.21
-1.83%		$3.27$3.17649,733 shs$772.23 million
08/21/2024$3.18$3.27
+2.83%		$3.28$3.12606,947 shs$786.66 million
08/20/2024$3.25$3.18
-2.15%		$3.25$3.18394,624 shs$765.01 million
08/19/2024$3.17$3.25
+2.52%		$3.26$3.17471,628 shs$781.85 million
08/16/2024$3.19$3.17
-0.63%		$3.23$3.15364,144 shs$762.81 million
08/15/2024$3.10$3.19
+2.90%		$3.24$3.10799,239 shs$767.42 million
08/14/2024$3.14$3.10
-1.27%		$3.16$3.04577,233 shs$745.77 million
08/13/2024$3.09$3.14
+1.62%		$3.17$3.05525,598 shs$755.39 million
08/12/2024$3.13$3.09
-1.28%		$3.13$3.00867,322 shs$743.56 million
08/09/2024$3.11$3.13
+0.64%		$3.15$3.08757,967 shs$752.98 million
08/08/2024$3.05$3.11
+1.97%		$3.14$3.02647,083 shs$748.38 million
08/07/2024$3.15$3.05
-3.17%		$3.24$3.04816,612 shs$733.94 million
08/06/2024$3.11$3.15
+1.45%		$3.24$3.051.07 million shs$757.98 million
08/05/2024$3.25$3.11
-4.46%		$3.17$2.981.16 million shs$747.16 million
08/02/2024$3.29$3.25
-1.22%		$3.31$2.911.07 million shs$782.05 million
08/01/2024$3.34$3.29
-1.50%		$3.40$3.241.49 million shs$791.67 million
07/31/2024$3.34$3.34$3.43$3.33984,599 shs$803.70 million
07/30/2024$3.38$3.34
-1.18%		$3.44$3.32491,565 shs$803.70 million
07/29/2024$3.38$3.38$3.41$3.32789,446 shs$813.33 million
07/26/2024$3.37$3.38
+0.30%		$3.45$3.36898,097 shs$813.33 million
07/25/2024$3.30$3.37
+2.12%		$3.46$3.23777,739 shs$810.92 million
07/24/2024$3.39$3.30
-2.65%		$3.42$3.29691,970 shs$794.08 million
07/23/2024$3.18$3.39
+6.60%		$3.45$3.122.92 million shs$815.74 million
07/22/2024$3.15$3.18
+0.95%		$3.21$3.08630,290 shs$765.20 million
07/19/2024$3.12$3.15
+0.96%		$3.27$3.12728,076 shs$758 million
07/18/2024$3.36$3.12
-7.14%		$3.34$3.10750,954 shs$750.77 million
07/17/2024$3.43$3.36
-2.04%		$3.43$3.321.85 million shs$808.52 million
07/16/2024$3.35$3.43
+2.39%		$3.49$3.341.17 million shs$825.36 million
07/15/2024$3.36$3.35
-0.30%		$3.40$3.26767,471 shs$806.11 million
Biden’s Capital Gains Tax to Devastate Savings! (Ad)

Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial independence and security.

>> Get Your FREE Wealth Protection Guide <<
07/12/2024$3.42$3.36
-1.75%		$3.50$3.34804,199 shs$808.52 million
07/11/2024$3.15$3.42
+8.57%		$3.42$3.231.51 million shs$822.96 million
07/10/2024$3.15$3.15$3.18$3.12546,889 shs$757.98 million
07/09/2024$3.22$3.15
-2.17%		$3.21$3.09784,568 shs$757.98 million
07/08/2024$3.20$3.22
+0.63%		$3.29$3.14676,029 shs$774.83 million
07/05/2024$3.17$3.20
+0.95%		$3.21$3.12477,664 shs$770.03 million
07/04/2024$3.17$3.17$3.24$3.12401,889 shs$762.80 million
07/03/2024$3.18$3.17
-0.31%		$3.24$3.12401,889 shs$762.80 million
07/02/2024$3.01$3.18
+5.65%		$3.22$2.99848,135 shs$765.20 million
07/01/2024$3.05$3.01
-1.31%		$3.11$2.96995,971 shs$724.30 million
06/28/2024$2.97$3.05
+2.69%		$3.06$2.923.50 million shs$733.92 million
06/27/2024$2.70$2.97
+10.00%		$2.97$2.70997,749 shs$714.67 million
06/26/2024$2.73$2.70
-1.10%		$2.74$2.65885,057 shs$649.71 million
06/25/2024$2.71$2.73
+0.74%		$2.74$2.65689,889 shs$656.92 million
06/24/2024$2.62$2.71
+3.44%		$2.77$2.65869,131 shs$651.46 million
06/21/2024$2.83$2.62
-7.42%		$2.82$2.554.46 million shs$629.82 million
06/20/2024$2.81$2.83
+0.71%		$2.88$2.79556,510 shs$680.30 million
06/19/2024$2.81$2.81$2.84$2.73596,862 shs$675.50 million
06/18/2024$2.81$2.81$2.84$2.73596,732 shs$675.50 million
06/17/2024$2.82$2.81
-0.35%		$2.87$2.76747,571 shs$675.50 million
06/14/2024$2.77$2.82
+1.81%		$2.84$2.641.29 million shs$677.90 million
06/13/2024$2.93$2.77
-5.46%		$2.94$2.75919,086 shs$665.89 million
06/12/2024$2.80$2.93
+4.64%		$3.02$2.801.18 million shs$704.35 million
06/11/2024$2.76$2.80
+1.45%		$2.80$2.64664,862 shs$673.09 million
06/10/2024$2.78$2.76
-0.72%		$2.84$2.70771,136 shs$663.48 million
06/07/2024$2.93$2.78
-5.12%		$2.99$2.751.15 million shs$668.30 million
06/06/2024$2.98$2.93
-1.68%		$3.02$2.931.09 million shs$704.34 million

Related Companies:
This page (NASDAQ:DHC) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored