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

Diversified Healthcare Trust (NQ: DHC )

2.430 +0.050 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 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%)
Oct 02, 2023 1.875 1.964 1.816 1.865 997,266 -0.05(-2.58%)
Sep 29, 2023 1.984 1.984 1.855 1.915 1,049,658 +0.01(+0.52%)
Sep 28, 2023 1.974 1.979 1.826 1.905 1,920,805 -0.10(-4.93%)
Sep 27, 2023 2.201 2.290 1.994 2.003 1,134,379 -0.20(-8.97%)
Sep 26, 2023 2.270 2.349 2.171 2.201 821,913 -0.11(-4.70%)
Sep 25, 2023 2.221 2.329 2.299 2.309 1,069,812 +0.09(+4.00%)
Sep 22, 2023 2.161 2.255 2.102 2.221 1,056,132 +0.06(+2.74%)
Sep 21, 2023 2.349 2.349 2.156 2.161 1,289,118 -0.19(-7.98%)
Sep 20, 2023 2.329 2.467 2.299 2.349 1,076,846 +0.07(+3.03%)
Sep 19, 2023 2.329 2.378 2.240 2.280 1,466,934 -0.02(-0.86%)
Sep 18, 2023 2.290 2.319 2.161 2.299 1,695,096 +0.02(+0.87%)
Sep 15, 2023 2.497 2.497 2.265 2.280 7,978,321 -0.21(-8.33%)
Sep 14, 2023 2.319 2.497 2.260 2.487 1,444,708 +0.19(+8.15%)
Sep 13, 2023 2.329 2.349 2.255 2.299 1,463,793 -0.03(-1.27%)
Sep 12, 2023 2.221 2.339 2.181 2.329 1,446,858 +0.10(+4.42%)
Sep 11, 2023 2.250 2.260 2.171 2.230 1,618,315 -0.04(-1.74%)
Sep 08, 2023 2.359 2.359 2.250 2.270 1,151,483 -0.05(-2.13%)
Sep 07, 2023 2.329 2.381 2.290 2.319 3,535,546 -0.06(-2.49%)
Sep 06, 2023 2.546 2.546 2.369 2.378 1,995,664 -0.17(-6.59%)
Sep 05, 2023 2.911 2.911 2.457 2.546 2,360,566 -0.05(-1.90%)
Sep 01, 2023 2.734 2.752 2.581 2.596 1,428,698 -0.08(-3.13%)
Aug 31, 2023 2.882 2.941 2.636 2.679 7,216,009 -0.26(-8.89%)
Aug 30, 2023 2.724 2.971 2.704 2.941 1,597,447 +0.21(+7.58%)
Aug 29, 2023 2.744 2.773 2.645 2.734 1,211,926 +0.02(+0.73%)
Aug 28, 2023 2.882 2.951 2.704 2.714 1,870,507 -0.16(-5.50%)
Aug 25, 2023 2.911 2.961 2.813 2.872 656,335 -0.06(-2.02%)
Aug 24, 2023 2.901 2.990 2.872 2.931 1,168,837 +0.01(+0.34%)
Aug 23, 2023 2.862 2.980 2.783 2.921 978,804 +0.07(+2.42%)
Aug 22, 2023 2.862 2.980 2.823 2.852 1,079,932 +0.01(+0.35%)
Aug 21, 2023 2.911 2.936 2.749 2.842 959,004 -0.07(-2.37%)
Aug 18, 2023 2.605 3.000 2.605 2.911 1,341,796 +0.21(+7.66%)
Aug 17, 2023 2.744 2.798 2.640 2.704 1,346,330 +0.01(+0.37%)
Aug 16, 2023 2.753 2.818 2.655 2.694 1,117,651 -0.05(-1.80%)
Aug 15, 2023 2.852 2.872 2.704 2.744 965,221 -0.20(-6.71%)
Aug 14, 2023 2.813 3.000 2.745 2.941 617,480 +0.13(+4.56%)
Aug 11, 2023 3.000 3.000 2.719 2.813 1,658,892 -0.22(-7.17%)
Aug 10, 2023 3.054 3.109 2.946 3.030 1,743,148 -0.02(-0.65%)
Aug 09, 2023 3.217 3.247 2.921 3.050 2,528,818 -0.17(-5.21%)
Aug 08, 2023 2.911 3.257 2.892 3.217 4,764,051 +0.29(+9.76%)
Aug 07, 2023 2.655 3.138 2.655 2.931 5,310,662 +0.27(+10.00%)
Aug 04, 2023 2.467 2.675 2.418 2.665 1,304,422 +0.20(+8.00%)
Aug 03, 2023 2.260 2.556 2.211 2.467 2,410,899 +0.16(+6.84%)
Aug 02, 2023 2.082 2.378 1.964 2.309 1,780,089 +0.22(+10.38%)
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.