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

Diversified Healthcare Trust (NQ: DHC )

2.315 -0.045 (-1.91%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 1, 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 (%)
Aug 31, 2021 3.474 3.563 3.469 3.511 926,442 +0.00(+0.00%)
Aug 30, 2021 3.502 3.516 3.432 3.511 756,500 +0.01(+0.27%)
Aug 27, 2021 3.371 3.549 3.371 3.502 1,487,889 +0.13(+3.89%)
Aug 26, 2021 3.465 3.465 3.371 3.371 876,514 -0.09(-2.70%)
Aug 25, 2021 3.408 3.493 3.404 3.465 1,206,691 +0.07(+1.93%)
Aug 24, 2021 3.315 3.399 3.296 3.399 1,156,477 +0.08(+2.54%)
Aug 23, 2021 3.352 3.371 3.296 3.315 658,093 -0.02(-0.56%)
Aug 20, 2021 3.221 3.380 3.151 3.333 1,261,247 +0.08(+2.59%)
Aug 19, 2021 3.343 3.366 3.221 3.249 1,285,273 -0.12(-3.61%)
Aug 18, 2021 3.390 3.427 3.362 3.371 839,927 -0.05(-1.37%)
Aug 17, 2021 3.436 3.451 3.366 3.418 1,128,509 -0.05(-1.35%)
Aug 16, 2021 3.521 3.568 3.455 3.465 839,088 -0.07(-2.12%)
Aug 13, 2021 3.568 3.586 3.521 3.539 422,824 -0.04(-1.05%)
Aug 12, 2021 3.605 3.605 3.530 3.577 614,319 -0.05(-1.29%)
Aug 11, 2021 3.605 3.642 3.549 3.624 740,185 +0.02(+0.65%)
Aug 10, 2021 3.633 3.642 3.532 3.600 666,191 -0.04(-1.16%)
Aug 09, 2021 3.708 3.708 3.633 3.642 498,173 -0.10(-2.75%)
Aug 06, 2021 3.699 3.783 3.689 3.745 738,559 +0.08(+2.30%)
Aug 05, 2021 3.549 3.671 3.530 3.661 652,609 +0.15(+4.27%)
Aug 04, 2021 3.530 3.568 3.502 3.511 1,107,768 -0.08(-2.34%)
Aug 03, 2021 3.624 3.675 3.493 3.596 1,367,154 -0.04(-1.03%)
Aug 02, 2021 3.652 3.774 3.614 3.633 1,543,188 -0.02(-0.51%)
Jul 30, 2021 3.671 3.764 3.633 3.652 842,506 -0.04(-1.02%)
Jul 29, 2021 3.699 3.755 3.666 3.689 815,320 +0.01(+0.25%)
Jul 28, 2021 3.755 3.764 3.614 3.680 717,394 -0.05(-1.26%)
Jul 27, 2021 3.694 3.755 3.642 3.727 1,074,760 -0.03(-0.75%)
Jul 26, 2021 3.717 3.764 3.661 3.755 1,007,162 +0.07(+1.78%)
Jul 23, 2021 3.778 3.778 3.530 3.689 1,179,739 +0.07(+2.07%)
Jul 22, 2021 3.811 3.811 3.558 3.614 1,790,347 -0.23(-6.07%)
Jul 21, 2021 3.820 3.923 3.745 3.848 1,437,735 +0.07(+1.98%)
Jul 20, 2021 3.456 3.820 3.437 3.773 2,911,297 +0.32(+9.19%)
Jul 19, 2021 3.717 3.726 3.418 3.456 2,860,276 -0.33(-8.64%)
Jul 16, 2021 3.923 3.951 3.773 3.783 1,774,577 -0.10(-2.64%)
Jul 15, 2021 3.820 3.895 3.820 3.885 1,682,253 +0.04(+0.97%)
Jul 14, 2021 3.792 3.913 3.792 3.848 1,569,512 +0.06(+1.48%)
Jul 13, 2021 3.876 3.876 3.768 3.792 983,492 -0.12(-3.10%)
Jul 12, 2021 3.839 3.932 3.792 3.913 887,455 +0.07(+1.70%)
Jul 09, 2021 3.839 3.857 3.717 3.848 911,661 +0.14(+3.78%)
Jul 08, 2021 3.876 3.876 3.698 3.708 1,353,064 -0.18(-4.57%)
Jul 07, 2021 3.904 3.941 3.792 3.885 1,308,028 -0.05(-1.19%)
Jul 06, 2021 3.923 3.944 3.811 3.932 1,396,449 +0.00(+0.00%)
Jul 02, 2021 3.997 3.997 3.918 3.932 734,039 -0.04(-0.94%)
Jul 01, 2021 3.923 4.049 3.899 3.969 1,607,908 +0.07(+1.67%)
Jun 30, 2021 3.857 3.941 3.839 3.904 2,408,611 +0.03(+0.72%)
Jun 29, 2021 3.895 3.913 3.829 3.876 1,480,692 +0.01(+0.24%)
Jun 28, 2021 3.867 3.872 3.703 3.867 1,833,704 +0.01(+0.24%)
Jun 25, 2021 3.820 3.885 3.801 3.857 2,446,412 +0.05(+1.23%)
Jun 24, 2021 3.792 3.829 3.731 3.811 944,499 +0.02(+0.49%)
Jun 23, 2021 3.773 3.848 3.754 3.792 1,359,233 +0.01(+0.25%)
Jun 22, 2021 3.745 3.801 3.661 3.783 2,872,455 +0.02(+0.50%)
Jun 21, 2021 3.820 3.820 3.708 3.764 3,692,120 +0.00(+0.00%)
Jun 18, 2021 3.801 3.839 3.754 3.764 3,453,139 -0.07(-1.71%)
Jun 17, 2021 3.885 3.904 3.759 3.829 1,395,202 -0.05(-1.20%)
Jun 16, 2021 3.904 3.941 3.839 3.876 1,385,325 +0.01(+0.24%)
Jun 15, 2021 3.857 3.932 3.820 3.867 2,401,177 +0.01(+0.24%)
Jun 14, 2021 3.764 3.904 3.764 3.857 1,389,160 +0.07(+1.98%)
Jun 11, 2021 3.773 3.825 3.717 3.783 1,000,313 +0.01(+0.25%)
Jun 10, 2021 3.801 3.839 3.736 3.773 1,250,408 +0.00(+0.00%)
Jun 09, 2021 3.736 3.853 3.703 3.773 1,896,396 +0.06(+1.51%)
Jun 08, 2021 3.502 3.740 3.502 3.717 2,050,422 +0.21(+5.85%)
Jun 07, 2021 3.428 3.586 3.428 3.512 1,162,412 +0.10(+3.01%)
Jun 04, 2021 3.456 3.493 3.353 3.409 959,634 -0.05(-1.35%)
Jun 03, 2021 3.549 3.558 3.418 3.456 1,031,781 -0.13(-3.65%)
Jun 02, 2021 3.530 3.631 3.493 3.586 995,942 +0.09(+2.67%)
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.