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

Diversified Healthcare Trust (NQ: DHC )

2.350 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 2.370 2.425 2.340 2.350 535,605 -0.01(-0.42%)
Apr 16, 2024 2.520 2.523 2.355 2.360 621,618 -0.18(-7.09%)
Apr 15, 2024 2.520 2.550 2.470 2.540 752,414 +0.01(+0.40%)
Apr 12, 2024 2.610 2.615 2.505 2.530 518,532 -0.08(-3.07%)
Apr 11, 2024 2.590 2.670 2.520 2.610 727,224 +0.02(+0.77%)
Apr 10, 2024 2.640 2.640 2.505 2.590 970,075 -0.15(-5.47%)
Apr 09, 2024 2.740 2.805 2.690 2.740 511,684 +0.03(+1.11%)
Apr 08, 2024 2.580 2.710 2.580 2.710 676,578 +0.12(+4.63%)
Apr 05, 2024 2.480 2.635 2.480 2.590 657,103 +0.07(+2.78%)
Apr 04, 2024 2.470 2.640 2.460 2.520 1,071,430 +0.09(+3.70%)
Apr 03, 2024 2.270 2.430 2.260 2.430 754,076 +0.13(+5.65%)
Apr 02, 2024 2.340 2.350 2.250 2.300 903,366 -0.05(-2.13%)
Apr 01, 2024 2.500 2.500 2.340 2.350 672,188 -0.11(-4.47%)
Mar 28, 2024 2.400 2.419 2.415 2.460 1,042,914 +0.05(+2.07%)
Mar 27, 2024 2.360 2.450 2.330 2.410 1,798,143 +0.06(+2.55%)
Mar 26, 2024 2.460 2.480 2.340 2.350 807,894 -0.08(-3.29%)
Mar 25, 2024 2.580 2.620 2.430 2.430 729,404 -0.16(-6.18%)
Mar 22, 2024 2.650 2.690 2.590 2.590 1,345,567 -0.03(-1.15%)
Mar 21, 2024 2.540 2.630 2.500 2.620 1,867,349 +0.13(+5.22%)
Mar 20, 2024 2.320 2.520 2.305 2.490 1,317,157 +0.14(+5.96%)
Mar 19, 2024 2.380 2.420 2.310 2.350 1,609,328 -0.07(-2.89%)
Mar 18, 2024 2.460 2.530 2.390 2.420 1,232,698 -0.03(-1.22%)
Mar 15, 2024 2.500 2.590 2.430 2.450 7,543,247 -0.08(-3.16%)
Mar 14, 2024 2.550 2.570 2.450 2.530 1,381,939 -0.06(-2.32%)
Mar 13, 2024 2.650 2.680 2.580 2.590 1,117,249 -0.06(-2.26%)
Mar 12, 2024 2.670 2.710 2.600 2.650 1,359,233 -0.06(-2.21%)
Mar 11, 2024 2.810 2.810 2.660 2.710 960,998 -0.08(-2.87%)
Mar 08, 2024 2.830 2.870 2.730 2.790 1,985,834 +0.04(+1.45%)
Mar 07, 2024 2.820 2.830 2.730 2.750 1,709,385 -0.05(-1.79%)
Mar 06, 2024 3.030 3.030 2.750 2.800 1,247,281 -0.19(-6.35%)
Mar 05, 2024 3.050 3.075 2.950 2.990 1,004,040 -0.10(-3.24%)
Mar 04, 2024 3.210 3.250 3.070 3.090 1,122,811 -0.13(-4.04%)
Mar 01, 2024 3.280 3.280 3.170 3.220 1,349,278 -0.06(-1.83%)
Feb 29, 2024 3.480 3.550 3.220 3.280 1,870,460 -0.06(-1.80%)
Feb 28, 2024 3.250 3.435 3.140 3.340 1,573,224 +0.13(+4.05%)
Feb 27, 2024 3.010 3.420 2.940 3.210 1,965,643 +0.21(+7.00%)
Feb 26, 2024 2.950 3.045 2.930 3.000 1,390,794 +0.04(+1.35%)
Feb 23, 2024 2.920 3.009 2.880 2.960 1,161,179 +0.02(+0.68%)
Feb 22, 2024 2.980 3.035 2.911 2.940 913,626 -0.07(-2.33%)
Feb 21, 2024 3.000 3.060 2.930 3.010 833,362 +0.00(+0.00%)
Feb 20, 2024 2.890 3.020 2.880 3.010 850,120 +0.05(+1.69%)
Feb 16, 2024 3.100 3.110 2.960 2.960 860,570 -0.15(-4.82%)
Feb 15, 2024 2.830 3.110 2.810 3.110 1,351,859 +0.32(+11.47%)
Feb 14, 2024 2.690 2.800 2.660 2.790 841,907 +0.17(+6.69%)
Feb 13, 2024 2.670 2.709 2.550 2.615 1,157,919 -0.21(-7.60%)
Feb 12, 2024 2.730 2.870 2.720 2.830 718,913 +0.13(+4.81%)
Feb 09, 2024 2.640 2.760 2.630 2.700 668,462 +0.07(+2.66%)
Feb 08, 2024 2.580 2.660 2.575 2.630 555,844 +0.05(+1.94%)
Feb 07, 2024 2.640 2.640 2.490 2.580 1,428,272 -0.02(-0.77%)
Feb 06, 2024 2.630 2.670 2.585 2.600 773,409 -0.06(-2.26%)
Feb 05, 2024 2.700 2.710 2.635 2.660 642,433 -0.09(-3.27%)
Feb 02, 2024 2.850 2.875 2.750 2.750 863,053 -0.16(-5.50%)
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.