Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Healthcare Trust (NQ: DHC )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.770 3.770 3.651 3.711 861,335 -0.04(-1.06%)
Dec 28, 2023 3.800 3.820 3.681 3.751 1,297,690 -0.02(-0.53%)
Dec 27, 2023 3.721 3.929 3.701 3.770 1,952,523 +0.05(+1.33%)
Dec 26, 2023 3.572 3.770 3.522 3.721 1,088,605 +0.17(+4.75%)
Dec 22, 2023 3.582 3.746 3.473 3.552 1,245,223 +0.02(+0.56%)
Dec 21, 2023 3.443 3.562 3.364 3.532 1,388,528 +0.12(+3.49%)
Dec 20, 2023 3.453 3.691 3.324 3.413 2,284,674 -0.04(-1.15%)
Dec 19, 2023 3.274 3.493 3.145 3.453 2,810,399 +0.25(+7.74%)
Dec 18, 2023 2.897 3.264 2.763 3.205 2,448,961 +0.26(+8.75%)
Dec 15, 2023 3.016 3.106 2.619 2.947 13,576,353 -0.09(-2.94%)
Dec 14, 2023 2.649 3.046 2.649 3.036 2,692,713 +0.43(+16.35%)
Dec 13, 2023 2.371 2.619 2.292 2.610 2,768,415 +0.24(+10.04%)
Dec 12, 2023 2.431 2.431 2.292 2.371 979,738 -0.05(-2.05%)
Dec 11, 2023 2.431 2.476 2.381 2.421 794,289 -0.04(-1.61%)
Dec 08, 2023 2.520 2.540 2.396 2.461 2,107,136 -0.07(-2.75%)
Dec 07, 2023 2.560 2.610 2.481 2.530 1,212,338 +0.00(+0.00%)
Dec 06, 2023 2.610 2.738 2.510 2.530 1,085,041 -0.06(-2.30%)
Dec 05, 2023 2.530 2.600 2.442 2.590 1,122,258 +0.04(+1.56%)
Dec 04, 2023 2.580 2.719 2.520 2.550 957,270 -0.08(-3.02%)
Dec 01, 2023 2.312 2.639 2.262 2.629 1,675,207 +0.31(+13.25%)
Nov 30, 2023 2.223 2.332 2.213 2.322 1,305,980 +0.10(+4.46%)
Nov 29, 2023 2.143 2.322 2.143 2.223 1,502,800 +0.13(+6.16%)
Nov 28, 2023 1.984 2.103 1.984 2.094 685,658 +0.09(+4.46%)
Nov 27, 2023 2.014 2.059 1.955 2.004 817,684 -0.04(-1.94%)
Nov 24, 2023 2.014 2.064 1.965 2.044 349,328 +0.01(+0.49%)
Nov 22, 2023 2.024 2.103 1.979 2.034 529,207 +0.04(+1.99%)
Nov 21, 2023 2.074 2.074 1.965 1.994 718,656 -0.07(-3.37%)
Nov 20, 2023 2.133 2.139 2.035 2.064 557,893 -0.04(-1.89%)
Nov 17, 2023 2.103 2.178 2.089 2.103 1,217,326 +0.02(+0.95%)
Nov 16, 2023 2.173 2.173 2.034 2.084 675,979 -0.08(-3.67%)
Nov 15, 2023 2.183 2.282 2.143 2.163 986,281 -0.02(-0.91%)
Nov 14, 2023 2.064 2.203 2.064 2.183 1,403,060 +0.23(+11.67%)
Nov 13, 2023 2.074 2.074 1.925 1.955 737,234 -0.10(-4.83%)
Nov 10, 2023 2.014 2.094 1.945 2.054 901,140 +0.05(+2.48%)
Nov 09, 2023 2.034 2.113 1.984 2.004 719,471 -0.03(-1.46%)
Nov 08, 2023 2.153 2.160 2.004 2.034 969,681 -0.08(-3.98%)
Nov 07, 2023 2.203 2.237 2.094 2.118 936,484 -0.09(-4.05%)
Nov 06, 2023 2.401 2.411 2.183 2.208 1,045,381 -0.22(-9.18%)
Nov 03, 2023 2.232 2.441 2.232 2.431 2,567,151 +0.23(+10.36%)
Nov 02, 2023 2.113 2.446 2.113 2.203 1,549,011 +0.10(+4.72%)
Nov 01, 2023 2.094 2.114 2.019 2.103 1,020,259 +0.05(+2.42%)
Oct 31, 2023 2.054 2.157 1.977 2.054 1,112,635 +0.01(+0.49%)
Oct 30, 2023 1.984 2.054 1.960 2.044 1,028,918 +0.08(+4.04%)
Oct 27, 2023 2.094 2.108 1.910 1.965 899,620 -0.07(-3.41%)
Oct 26, 2023 1.925 2.103 1.925 2.034 952,271 +0.11(+5.67%)
Oct 25, 2023 1.915 2.034 1.895 1.925 860,092 -0.03(-1.52%)
Oct 24, 2023 1.707 2.074 1.707 1.955 1,828,666 +0.25(+14.53%)
Oct 23, 2023 1.756 1.771 1.672 1.707 717,744 -0.06(-3.37%)
Oct 20, 2023 1.855 1.860 1.746 1.766 870,046 -0.08(-4.30%)
Oct 19, 2023 1.836 1.905 1.796 1.845 857,224 -0.01(-0.53%)
Oct 18, 2023 1.826 1.998 1.816 1.855 822,156 +0.02(+1.08%)
Oct 17, 2023 1.855 1.959 1.806 1.836 1,584,143 -0.05(-2.62%)
Oct 16, 2023 1.885 1.934 1.836 1.885 874,889 +0.03(+1.60%)
Oct 13, 2023 1.964 1.974 1.806 1.855 1,043,079 -0.11(-5.53%)
Oct 12, 2023 1.954 2.003 1.880 1.964 1,267,136 -0.01(-0.50%)
Oct 11, 2023 1.974 2.068 1.929 1.974 762,309 +0.02(+1.01%)
Oct 10, 2023 1.816 2.053 1.816 1.954 1,164,636 +0.12(+6.45%)
Oct 09, 2023 1.776 1.855 1.776 1.836 824,266 +0.03(+1.64%)
Oct 06, 2023 1.836 1.860 1.767 1.806 861,257 -0.05(-2.66%)
Oct 05, 2023 1.865 1.905 1.816 1.855 799,316 +0.00(+0.00%)
Oct 04, 2023 1.757 1.870 1.757 1.855 845,924 +0.07(+3.87%)
Oct 03, 2023 1.836 1.845 1.732 1.786 989,620 -0.08(-4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.