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

Diversified Healthcare Trust (NQ: DHC )

2.360 +0.010 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 30, 2020 2.864 2.910 2.650 2.692 1,592,154 -0.17(-5.85%)
Oct 29, 2020 2.808 2.878 2.696 2.859 993,767 +0.04(+1.49%)
Oct 28, 2020 2.799 2.826 2.724 2.817 1,443,137 -0.04(-1.30%)
Oct 27, 2020 2.984 3.022 2.845 2.854 2,516,410 -0.16(-5.25%)
Oct 26, 2020 3.087 3.115 2.938 3.012 912,922 -0.09(-2.99%)
Oct 23, 2020 3.161 3.231 3.087 3.105 724,176 +0.01(+0.30%)
Oct 22, 2020 3.059 3.115 2.985 3.096 815,391 +0.06(+1.83%)
Oct 21, 2020 2.994 3.101 2.938 3.040 761,957 +0.02(+0.61%)
Oct 20, 2020 3.031 3.161 3.013 3.022 856,334 +0.04(+1.24%)
Oct 19, 2020 3.198 3.226 2.985 2.985 1,084,016 -0.24(-7.34%)
Oct 16, 2020 3.411 3.411 3.217 3.221 762,166 -0.21(-6.08%)
Oct 15, 2020 3.383 3.458 3.272 3.430 817,339 +0.05(+1.37%)
Oct 14, 2020 3.365 3.453 3.300 3.383 615,198 +0.00(+0.14%)
Oct 13, 2020 3.365 3.420 3.328 3.379 932,965 -0.04(-1.22%)
Oct 12, 2020 3.291 3.458 3.226 3.420 872,677 +0.12(+3.65%)
Oct 09, 2020 3.337 3.374 3.258 3.300 1,084,078 -0.02(-0.56%)
Oct 08, 2020 3.217 3.346 3.198 3.319 923,343 +0.13(+4.07%)
Oct 07, 2020 3.337 3.346 3.152 3.189 1,632,521 -0.11(-3.37%)
Oct 06, 2020 3.337 3.453 3.281 3.300 1,728,752 -0.02(-0.56%)
Oct 05, 2020 3.374 3.423 3.263 3.319 877,661 -0.04(-1.10%)
Oct 02, 2020 3.235 3.383 3.124 3.356 1,034,669 +0.01(+0.28%)
Oct 01, 2020 3.281 3.365 3.226 3.346 878,663 +0.08(+2.56%)
Sep 30, 2020 3.272 3.407 3.244 3.263 2,105,764 +0.00(+0.00%)
Sep 29, 2020 3.272 3.300 3.161 3.263 1,354,495 -0.02(-0.56%)
Sep 28, 2020 3.105 3.328 3.078 3.281 1,625,142 +0.21(+6.95%)
Sep 25, 2020 2.966 3.124 2.948 3.068 1,622,072 +0.05(+1.69%)
Sep 24, 2020 2.877 3.142 2.792 3.017 1,803,268 +0.14(+5.00%)
Sep 23, 2020 3.142 3.189 2.864 2.874 1,676,375 -0.26(-8.28%)
Sep 22, 2020 3.133 3.217 3.059 3.133 1,588,548 +0.00(+0.00%)
Sep 21, 2020 3.383 3.383 3.133 3.133 2,293,142 -0.27(-7.90%)
Sep 18, 2020 3.550 3.550 3.383 3.402 5,860,323 -0.09(-2.65%)
Sep 17, 2020 3.476 3.546 3.439 3.495 1,044,939 -0.06(-1.57%)
Sep 16, 2020 3.689 3.689 3.495 3.550 1,456,556 -0.13(-3.40%)
Sep 15, 2020 3.476 3.791 3.476 3.675 2,158,143 +0.22(+6.30%)
Sep 14, 2020 3.476 3.513 3.346 3.458 1,626,925 +0.03(+0.81%)
Sep 11, 2020 3.689 3.689 3.404 3.430 1,537,494 -0.29(-7.73%)
Sep 10, 2020 3.606 3.782 3.578 3.717 1,650,781 +0.14(+3.89%)
Sep 09, 2020 3.643 3.671 3.448 3.578 1,670,305 -0.01(-0.26%)
Sep 08, 2020 3.578 3.671 3.458 3.587 1,423,642 -0.07(-1.90%)
Sep 04, 2020 3.708 3.731 3.524 3.657 950,955 +0.02(+0.64%)
Sep 03, 2020 3.643 3.801 3.583 3.634 1,279,398 -0.01(-0.25%)
Sep 02, 2020 3.606 3.680 3.485 3.643 1,176,050 +0.03(+0.77%)
Sep 01, 2020 3.485 3.634 3.411 3.615 1,158,709 +0.09(+2.63%)
Aug 31, 2020 3.597 3.615 3.402 3.522 2,307,510 -0.10(-2.69%)
Aug 28, 2020 3.671 3.671 3.522 3.620 951,386 -0.03(-0.76%)
Aug 27, 2020 3.522 3.680 3.439 3.648 1,070,208 +0.16(+4.65%)
Aug 26, 2020 3.541 3.569 3.393 3.485 1,133,073 -0.07(-1.96%)
Aug 25, 2020 3.717 3.814 3.513 3.555 973,005 -0.15(-4.13%)
Aug 24, 2020 3.495 3.736 3.402 3.708 1,221,927 +0.24(+6.95%)
Aug 21, 2020 3.597 3.643 3.448 3.467 869,506 -0.13(-3.61%)
Aug 20, 2020 3.458 3.652 3.393 3.597 857,794 +0.10(+2.92%)
Aug 19, 2020 3.671 3.671 3.467 3.495 1,409,447 -0.13(-3.58%)
Aug 18, 2020 3.745 3.801 3.624 3.624 1,075,318 -0.16(-4.17%)
Aug 17, 2020 3.819 3.835 3.724 3.782 667,385 -0.06(-1.45%)
Aug 14, 2020 3.717 3.949 3.624 3.838 1,027,441 +0.11(+2.98%)
Aug 13, 2020 3.810 3.921 3.717 3.726 1,396,825 -0.13(-3.37%)
Aug 12, 2020 4.116 4.116 3.768 3.856 1,609,946 -0.17(-4.15%)
Aug 11, 2020 4.338 4.394 4.004 4.023 1,614,977 -0.22(-5.24%)
Aug 10, 2020 4.190 4.385 4.162 4.245 1,632,683 +0.10(+2.46%)
Aug 07, 2020 3.838 4.292 3.791 4.144 1,948,514 +0.29(+7.45%)
Aug 06, 2020 3.847 3.921 3.819 3.856 1,522,432 -0.02(-0.48%)
Aug 05, 2020 3.949 3.949 3.791 3.875 1,530,710 +0.09(+2.45%)
Aug 04, 2020 3.773 3.949 3.773 3.782 1,749,002 +0.00(+0.12%)
Aug 03, 2020 3.624 3.838 3.513 3.777 1,703,183 +0.17(+4.62%)
Jul 31, 2020 3.624 3.699 3.456 3.611 2,094,583 -0.06(-1.64%)
Jul 30, 2020 3.763 3.773 3.597 3.671 1,074,702 -0.19(-4.81%)
Jul 29, 2020 3.689 3.884 3.606 3.856 1,234,424 +0.17(+4.52%)
Jul 28, 2020 3.411 3.736 3.365 3.689 1,473,240 +0.24(+6.99%)
Jul 27, 2020 3.430 3.476 3.328 3.448 1,023,961 -0.01(-0.27%)
Jul 24, 2020 3.634 3.666 3.439 3.458 1,190,663 -0.19(-5.09%)
Jul 23, 2020 3.643 3.763 3.569 3.643 1,367,745 -0.05(-1.25%)
Jul 22, 2020 3.504 3.782 3.421 3.689 1,560,052 +0.17(+4.72%)
Jul 21, 2020 3.504 3.652 3.449 3.523 1,483,313 +0.11(+3.25%)
Jul 20, 2020 3.514 3.569 3.384 3.412 1,524,505 -0.14(-3.91%)
Jul 17, 2020 3.587 3.643 3.522 3.550 1,545,733 -0.08(-2.29%)
Jul 16, 2020 3.837 3.920 3.560 3.634 2,614,238 -0.26(-6.65%)
Jul 15, 2020 3.763 4.004 3.698 3.893 3,189,802 +0.28(+7.67%)
Jul 14, 2020 3.578 3.680 3.449 3.615 1,977,479 +0.07(+2.09%)
Jul 13, 2020 3.541 3.717 3.444 3.541 1,616,072 +0.01(+0.26%)
Jul 10, 2020 3.532 3.689 3.504 3.532 1,426,980 +0.00(+0.00%)
Jul 09, 2020 3.745 3.745 3.440 3.532 1,532,503 -0.23(-6.14%)
Jul 08, 2020 3.865 3.879 3.643 3.763 1,737,858 -0.13(-3.33%)
Jul 07, 2020 3.939 3.985 3.800 3.893 1,956,265 -0.15(-3.66%)
Jul 06, 2020 4.096 4.336 3.948 4.041 1,138,757 +0.06(+1.39%)
Jul 02, 2020 4.272 4.373 3.948 3.985 1,681,682 -0.13(-3.25%)
Jul 01, 2020 4.096 4.346 4.078 4.119 1,872,737 +0.03(+0.68%)
Jun 30, 2020 4.022 4.161 3.987 4.091 1,753,910 +0.02(+0.57%)
Jun 29, 2020 3.976 4.115 3.819 4.068 1,985,094 +0.18(+4.76%)
Jun 26, 2020 3.606 3.911 3.560 3.883 3,899,482 +0.22(+6.06%)
Jun 25, 2020 3.504 3.856 3.458 3.661 1,786,073 +0.14(+3.94%)
Jun 24, 2020 3.717 3.763 3.467 3.523 2,321,774 -0.31(-7.97%)
Jun 23, 2020 3.828 3.883 3.624 3.828 2,503,654 +0.08(+2.10%)
Jun 22, 2020 3.615 3.874 3.541 3.749 2,519,050 +0.09(+2.53%)
Jun 19, 2020 3.957 3.985 3.634 3.657 8,083,084 -0.25(-6.50%)
Jun 18, 2020 3.883 4.031 3.800 3.911 1,389,140 -0.06(-1.40%)
Jun 17, 2020 4.272 4.318 3.957 3.967 1,733,971 -0.33(-7.74%)
Jun 16, 2020 4.401 4.531 4.096 4.299 1,833,135 +0.16(+3.79%)
Jun 15, 2020 3.883 4.198 3.745 4.142 3,492,142 -0.02(-0.56%)
Jun 12, 2020 4.438 4.521 3.930 4.165 3,469,246 +0.23(+5.75%)
Jun 11, 2020 4.651 4.752 3.782 3.939 4,767,315 -1.24(-23.93%)
Jun 10, 2020 6.028 6.084 5.095 5.178 4,841,966 -0.93(-15.28%)
Jun 09, 2020 5.945 6.731 5.918 6.112 7,254,382 -0.56(-8.45%)
Jun 08, 2020 5.631 6.694 5.631 6.676 7,284,885 +1.04(+18.36%)
Jun 05, 2020 5.095 5.640 4.974 5.640 8,046,312 +0.69(+14.02%)
Jun 04, 2020 4.947 5.095 4.558 4.947 8,557,530 +0.06(+1.13%)
Jun 03, 2020 3.624 5.021 3.597 4.891 11,758,361 +1.30(+36.34%)
Jun 02, 2020 3.282 3.661 3.264 3.587 3,594,554 +0.31(+9.30%)
Jun 01, 2020 3.467 3.689 3.208 3.282 6,055,348 -0.03(-0.84%)
May 29, 2020 3.523 3.930 3.310 3.310 40,255,680 -0.33(-9.14%)
May 28, 2020 3.264 3.745 3.134 3.643 11,230,143 +0.67(+22.36%)
May 27, 2020 3.023 3.171 2.802 2.977 3,068,789 +0.01(+0.31%)
May 26, 2020 2.811 2.986 2.811 2.968 1,880,400 +0.31(+11.85%)
May 22, 2020 2.885 2.894 2.607 2.654 1,399,076 -0.21(-7.42%)
May 21, 2020 2.885 2.959 2.802 2.866 1,562,376 +0.01(+0.32%)
May 20, 2020 2.774 2.876 2.709 2.857 1,281,398 +0.14(+5.10%)
May 19, 2020 2.839 2.852 2.649 2.718 1,532,175 -0.14(-4.85%)
May 18, 2020 2.459 2.913 2.459 2.857 3,559,278 +0.56(+24.35%)
May 15, 2020 2.459 2.459 2.284 2.298 3,465,245 -0.13(-5.51%)
May 14, 2020 2.358 2.533 2.312 2.432 1,997,707 -0.01(-0.38%)
May 13, 2020 2.654 2.691 2.367 2.441 2,900,347 -0.25(-9.28%)
May 12, 2020 3.051 3.051 2.654 2.691 1,912,163 -0.37(-12.08%)
May 11, 2020 2.885 3.088 2.691 3.060 2,982,440 +0.06(+2.16%)
May 08, 2020 2.654 2.996 2.635 2.996 1,667,730 +0.40(+15.30%)
May 07, 2020 2.829 2.922 2.478 2.598 1,568,267 -0.16(-5.70%)
May 06, 2020 2.802 2.852 2.589 2.755 1,526,067 -0.03(-1.00%)
May 05, 2020 2.829 2.959 2.598 2.783 1,454,847 +0.07(+2.73%)
May 04, 2020 2.672 2.774 2.561 2.709 1,657,368 -0.04(-1.35%)
May 01, 2020 2.755 2.866 2.589 2.746 1,847,049 -0.13(-4.50%)
Apr 30, 2020 2.885 2.922 2.718 2.876 3,060,289 -0.10(-3.42%)
Apr 29, 2020 2.950 3.088 2.839 2.977 1,958,596 +0.10(+3.54%)
Apr 28, 2020 2.718 2.968 2.718 2.876 2,221,408 +0.30(+11.47%)
Apr 27, 2020 2.441 2.644 2.358 2.580 1,603,680 +0.15(+6.08%)
Apr 24, 2020 2.422 2.487 2.339 2.432 1,218,135 +0.01(+0.38%)
Apr 23, 2020 2.302 2.496 2.275 2.422 1,280,177 +0.13(+5.65%)
Apr 22, 2020 2.432 2.462 2.275 2.293 1,434,526 -0.05(-1.98%)
Apr 21, 2020 2.256 2.385 2.201 2.339 1,767,098 +0.04(+1.61%)
Apr 20, 2020 2.450 2.617 2.293 2.302 3,821,617 -0.24(-9.45%)
Apr 17, 2020 2.478 2.695 2.478 2.543 2,220,071 +0.21(+9.13%)
Apr 16, 2020 2.607 2.607 2.312 2.330 1,649,885 -0.21(-8.36%)
Apr 15, 2020 2.774 2.783 2.533 2.543 2,353,854 -0.32(-11.29%)
Apr 14, 2020 2.977 3.088 2.802 2.866 3,285,488 -0.02(-0.64%)
Apr 13, 2020 3.227 3.227 2.885 2.885 1,730,520 -0.36(-11.11%)
Apr 09, 2020 2.876 3.384 2.774 3.245 2,754,242 +0.47(+17.00%)
Apr 08, 2020 2.534 2.783 2.442 2.774 3,115,790 +0.34(+14.02%)
Apr 07, 2020 2.396 2.672 2.313 2.433 5,165,300 +0.17(+7.32%)
Apr 06, 2020 2.193 2.488 2.129 2.267 2,895,490 +0.16(+7.42%)
Apr 03, 2020 2.368 2.387 1.981 2.110 2,511,670 -0.31(-12.93%)
Apr 02, 2020 2.304 2.608 2.304 2.424 3,000,837 -0.30(-11.15%)
Apr 01, 2020 3.096 3.179 2.691 2.728 2,000,139 -0.62(-18.46%)
Mar 31, 2020 3.096 3.419 2.654 3.345 2,942,538 +0.24(+7.72%)
Mar 30, 2020 3.133 3.170 2.783 3.106 2,384,783 -0.08(-2.60%)
Mar 27, 2020 3.262 3.391 3.106 3.189 1,984,833 -0.24(-6.99%)
Mar 26, 2020 3.225 3.493 2.995 3.428 3,014,525 +0.30(+9.73%)
Mar 25, 2020 2.949 3.437 2.829 3.124 2,828,974 +0.18(+6.27%)
Mar 24, 2020 2.654 2.967 2.451 2.940 3,617,738 +0.51(+20.83%)
Mar 23, 2020 2.304 2.580 2.073 2.433 2,161,949 +0.13(+5.60%)
Mar 20, 2020 2.193 2.580 2.193 2.304 5,490,060 +0.14(+6.38%)
Mar 19, 2020 1.972 2.359 1.843 2.166 4,473,516 +0.21(+10.85%)
Mar 18, 2020 2.073 2.230 1.954 1.954 3,043,831 -0.29(-12.76%)
Mar 17, 2020 2.451 2.534 1.908 2.239 4,490,198 -0.12(-5.08%)
Mar 16, 2020 2.995 3.133 2.359 2.359 3,263,919 -1.13(-32.45%)
Mar 13, 2020 3.447 3.502 2.788 3.493 3,976,503 +0.29(+9.22%)
Mar 12, 2020 3.917 3.917 3.179 3.198 3,382,698 -1.18(-26.95%)
Mar 11, 2020 4.645 4.718 4.258 4.377 3,033,681 -0.38(-7.95%)
Mar 10, 2020 4.921 5.032 4.304 4.755 3,388,316 +0.00(+0.00%)
Mar 09, 2020 5.437 5.465 4.746 4.755 2,277,537 -1.02(-17.70%)
Mar 06, 2020 5.999 6.165 5.608 5.778 1,700,743 -0.49(-7.79%)
Mar 05, 2020 6.211 6.313 6.018 6.266 2,288,180 -0.12(-1.88%)
Mar 04, 2020 6.285 6.478 6.156 6.386 1,573,778 +0.20(+3.28%)
Mar 03, 2020 6.174 6.395 5.967 6.184 2,322,421 -0.05(-0.74%)
Mar 02, 2020 5.879 6.248 5.538 6.230 3,951,085 +0.43(+7.47%)
Feb 28, 2020 6.128 6.158 5.787 5.796 4,602,848 -0.50(-7.91%)
Feb 27, 2020 6.515 6.690 6.285 6.294 3,141,370 -0.37(-5.53%)
Feb 26, 2020 6.939 6.985 6.654 6.663 2,696,203 -0.27(-3.92%)
Feb 25, 2020 7.151 7.160 6.912 6.935 2,090,249 -0.21(-2.90%)
Feb 24, 2020 7.105 7.253 7.050 7.142 1,551,011 -0.09(-1.27%)
Feb 21, 2020 7.243 7.418 7.225 7.234 3,433,932 -0.03(-0.38%)
Feb 20, 2020 7.170 7.271 7.031 7.262 2,405,406 +0.19(+2.74%)
Feb 19, 2020 7.114 7.151 6.958 7.068 1,992,588 -0.06(-0.90%)
Feb 18, 2020 7.050 7.180 7.031 7.133 972,161 +0.04(+0.52%)
Feb 14, 2020 7.050 7.151 6.994 7.096 1,083,514 +0.05(+0.65%)
Feb 13, 2020 6.921 7.114 6.921 7.050 1,276,526 +0.07(+1.06%)
Feb 12, 2020 7.031 7.087 6.967 6.976 1,186,779 -0.05(-0.66%)
Feb 11, 2020 7.179 7.253 7.013 7.022 1,214,757 -0.16(-2.18%)
Feb 10, 2020 7.077 7.271 7.059 7.179 1,004,493 +0.09(+1.30%)
Feb 07, 2020 7.188 7.234 7.077 7.087 884,933 -0.09(-1.28%)
Feb 06, 2020 7.206 7.285 7.170 7.179 1,037,108 +0.01(+0.13%)
Feb 05, 2020 7.160 7.220 7.117 7.170 1,368,128 +0.04(+0.52%)
Feb 04, 2020 7.123 7.234 7.068 7.133 1,164,507 +0.09(+1.31%)
Feb 03, 2020 7.151 7.188 7.004 7.041 1,249,560 -0.07(-1.04%)
Jan 31, 2020 7.271 7.326 7.087 7.114 1,327,020 -0.20(-2.77%)
Jan 30, 2020 7.253 7.326 7.160 7.317 1,061,181 +0.03(+0.38%)
Jan 29, 2020 7.335 7.464 7.266 7.289 1,099,615 +0.01(+0.13%)
Jan 28, 2020 7.280 7.418 7.271 7.280 1,472,249 -0.01(-0.13%)
Jan 27, 2020 7.345 7.409 7.280 7.289 1,624,788 -0.12(-1.68%)
Jan 24, 2020 7.575 7.621 7.335 7.414 1,848,865 -0.13(-1.71%)
Jan 23, 2020 7.439 7.584 7.366 7.543 1,303,920 +0.07(+0.91%)
Jan 22, 2020 7.538 7.593 7.466 7.475 1,090,565 -0.08(-1.08%)
Jan 21, 2020 7.547 7.602 7.412 7.556 2,036,882 -0.02(-0.24%)
Jan 17, 2020 7.936 8.009 7.565 7.574 1,657,543 -0.38(-4.78%)
Jan 16, 2020 7.918 8.077 7.873 7.955 1,183,713 +0.08(+1.03%)
Jan 15, 2020 7.638 7.891 7.620 7.873 1,110,483 +0.21(+2.72%)
Jan 14, 2020 7.755 7.755 7.538 7.665 867,279 +0.09(+1.19%)
Jan 13, 2020 7.384 7.584 7.357 7.574 1,065,925 +0.17(+2.32%)
Jan 10, 2020 7.330 7.484 7.294 7.403 1,173,209 +0.07(+0.99%)
Jan 09, 2020 7.330 7.430 7.276 7.330 1,172,689 +0.03(+0.37%)
Jan 08, 2020 7.276 7.330 7.176 7.303 1,272,490 +0.01(+0.12%)
Jan 07, 2020 7.267 7.357 7.194 7.294 1,282,419 +0.04(+0.50%)
Jan 06, 2020 7.348 7.357 7.140 7.258 1,184,527 -0.07(-0.99%)
Jan 03, 2020 7.448 7.448 7.131 7.330 1,730,475 -0.14(-1.82%)
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.