Diversified Healthcare Trust (NQ: DHC )

3.280 +0.020 (+0.61%)
Official Closing Price Updated: 7:32 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 3.230 3.345 3.170 3.280 706,306 +0.02(+0.61%)
Oct 20, 2020 3.270 3.410 3.250 3.260 793,790 +0.04(+1.24%)
Oct 19, 2020 3.450 3.480 3.220 3.220 1,004,843 -0.25(-7.34%)
Oct 16, 2020 3.680 3.680 3.470 3.475 706,500 -0.23(-6.08%)
Oct 15, 2020 3.650 3.730 3.530 3.700 757,643 +0.05(+1.37%)
Oct 14, 2020 3.630 3.725 3.560 3.650 570,266 +0.00(+0.14%)
Oct 13, 2020 3.630 3.690 3.590 3.645 864,824 -0.04(-1.22%)
Oct 12, 2020 3.550 3.730 3.480 3.690 808,939 +0.13(+3.65%)
Oct 09, 2020 3.600 3.640 3.515 3.560 1,004,900 -0.02(-0.56%)
Oct 08, 2020 3.470 3.610 3.450 3.580 855,905 +0.14(+4.07%)
Oct 07, 2020 3.600 3.610 3.400 3.440 1,513,286 -0.12(-3.37%)
Oct 06, 2020 3.600 3.725 3.540 3.560 1,602,489 -0.02(-0.56%)
Oct 05, 2020 3.640 3.693 3.520 3.580 813,559 -0.04(-1.10%)
Oct 02, 2020 3.490 3.650 3.370 3.620 959,100 +0.01(+0.28%)
Oct 01, 2020 3.540 3.630 3.480 3.610 814,488 +0.09(+2.56%)
Sep 30, 2020 3.530 3.675 3.500 3.520 1,951,965 +0.00(+0.00%)
Sep 29, 2020 3.530 3.560 3.410 3.520 1,255,567 -0.02(-0.56%)
Sep 28, 2020 3.350 3.590 3.320 3.540 1,506,446 +0.23(+6.95%)
Sep 25, 2020 3.200 3.370 3.180 3.310 1,503,600 +0.06(+1.69%)
Sep 24, 2020 3.103 3.390 3.012 3.255 1,671,562 +0.15(+5.00%)
Sep 23, 2020 3.390 3.440 3.090 3.100 1,553,937 -0.28(-8.28%)
Sep 22, 2020 3.380 3.470 3.300 3.380 1,472,525 +0.00(+0.00%)
Sep 21, 2020 3.650 3.650 3.380 3.380 2,125,657 -0.29(-7.90%)
Sep 18, 2020 3.830 3.830 3.650 3.670 5,432,300 -0.10(-2.65%)
Sep 17, 2020 3.750 3.825 3.710 3.770 968,620 -0.06(-1.57%)
Sep 16, 2020 3.980 3.980 3.770 3.830 1,350,173 -0.13(-3.40%)
Sep 15, 2020 3.750 4.090 3.750 3.965 2,000,518 +0.23(+6.30%)
Sep 14, 2020 3.750 3.790 3.610 3.730 1,508,099 +0.03(+0.81%)
Sep 11, 2020 3.980 3.980 3.672 3.700 1,425,200 -0.31(-7.73%)
Sep 10, 2020 3.890 4.080 3.860 4.010 1,530,213 +0.15(+3.89%)
Sep 09, 2020 3.930 3.960 3.720 3.860 1,548,311 -0.01(-0.26%)
Sep 08, 2020 3.860 3.960 3.730 3.870 1,319,663 -0.07(-1.90%)
Sep 04, 2020 4.000 4.025 3.802 3.945 881,500 +0.02(+0.64%)
Sep 03, 2020 3.930 4.100 3.865 3.920 1,185,954 -0.01(-0.25%)
Sep 02, 2020 3.890 3.970 3.760 3.930 1,090,155 +0.03(+0.77%)
Sep 01, 2020 3.760 3.920 3.680 3.900 1,074,080 +0.10(+2.63%)
Aug 31, 2020 3.880 3.900 3.670 3.800 2,138,976 -0.11(-2.69%)
Aug 28, 2020 3.960 3.960 3.800 3.905 881,900 -0.03(-0.76%)
Aug 27, 2020 3.800 3.970 3.710 3.935 992,043 +0.18(+4.65%)
Aug 26, 2020 3.820 3.850 3.660 3.760 1,050,317 -0.08(-1.96%)
Aug 25, 2020 4.010 4.115 3.790 3.835 901,940 -0.17(-4.13%)
Aug 24, 2020 3.770 4.030 3.670 4.000 1,132,681 +0.26(+6.95%)
Aug 21, 2020 3.880 3.930 3.720 3.740 806,000 -0.14(-3.61%)
Aug 20, 2020 3.730 3.940 3.660 3.880 795,143 +0.11(+2.92%)
Aug 19, 2020 3.960 3.960 3.740 3.770 1,306,505 -0.14(-3.58%)
Aug 18, 2020 4.040 4.100 3.910 3.910 996,780 -0.17(-4.17%)
Aug 17, 2020 4.120 4.137 4.018 4.080 618,641 -0.06(-1.45%)
Aug 14, 2020 4.010 4.260 3.910 4.140 952,400 +0.12(+2.99%)
Aug 13, 2020 4.110 4.230 4.010 4.020 1,294,805 -0.14(-3.37%)
Aug 12, 2020 4.440 4.440 4.065 4.160 1,492,360 -0.18(-4.15%)
Aug 11, 2020 4.680 4.740 4.320 4.340 1,497,024 -0.24(-5.24%)
Aug 10, 2020 4.520 4.730 4.490 4.580 1,513,436 +0.11(+2.46%)
Aug 07, 2020 4.140 4.630 4.090 4.470 1,806,200 +0.31(+7.45%)
Aug 06, 2020 4.150 4.230 4.120 4.160 1,411,238 -0.02(-0.48%)
Aug 05, 2020 4.260 4.260 4.090 4.180 1,418,911 +0.10(+2.45%)
Aug 04, 2020 4.070 4.260 4.070 4.080 1,621,260 +0.00(+0.12%)
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.