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 29, 2021 3.558 3.614 3.399 3.417 1,913,836 -0.16(-4.46%)
Oct 28, 2021 3.530 3.586 3.530 3.577 799,396 +0.06(+1.60%)
Oct 27, 2021 3.492 3.568 3.446 3.521 680,790 +0.02(+0.54%)
Oct 26, 2021 3.502 3.502 681,973 -0.01(-0.27%)
Oct 25, 2021 3.521 3.577 3.474 3.511 633,889 +0.01(+0.27%)
Oct 22, 2021 3.577 3.605 3.502 3.502 1,028,694 -0.08(-2.10%)
Oct 21, 2021 3.586 3.619 3.521 3.577 882,060 -0.01(-0.26%)
Oct 20, 2021 3.474 3.596 3.432 3.586 927,605 +0.13(+3.79%)
Oct 19, 2021 3.483 3.507 3.422 3.455 492,540 -0.03(-0.81%)
Oct 18, 2021 3.465 3.497 3.418 3.483 588,644 +0.00(+0.00%)
Oct 15, 2021 3.511 3.539 3.474 3.483 734,666 +0.03(+0.81%)
Oct 14, 2021 3.436 3.455 3.390 3.455 990,272 +0.05(+1.37%)
Oct 13, 2021 3.324 3.418 3.296 3.408 1,302,521 +0.07(+2.25%)
Oct 12, 2021 3.305 3.352 3.296 3.333 789,186 +0.02(+0.57%)
Oct 11, 2021 3.324 3.343 3.282 3.315 534,845 +0.01(+0.28%)
Oct 08, 2021 3.259 3.352 3.248 3.305 862,397 +0.07(+2.02%)
Oct 07, 2021 3.221 3.305 3.207 3.240 1,246,415 +0.03(+0.87%)
Oct 06, 2021 3.221 3.230 3.146 3.212 1,175,709 -0.07(-2.00%)
Oct 05, 2021 3.287 3.301 3.230 3.277 1,129,147 -0.02(-0.57%)
Oct 04, 2021 3.324 3.390 3.263 3.296 986,148 -0.01(-0.28%)
Oct 01, 2021 3.184 3.333 3.184 3.305 1,022,795 +0.13(+4.13%)
Sep 30, 2021 3.268 3.287 3.172 3.174 1,039,915 -0.08(-2.59%)
Sep 29, 2021 3.184 3.296 3.165 3.259 907,065 +0.08(+2.65%)
Sep 28, 2021 3.249 3.259 3.165 3.174 1,020,129 -0.08(-2.59%)
Sep 27, 2021 3.268 3.385 3.249 3.259 1,547,884 +0.00(+0.00%)
Sep 24, 2021 3.296 3.343 3.259 3.259 825,200 -0.10(-3.06%)
Sep 23, 2021 3.305 3.399 3.296 3.362 1,044,545 +0.05(+1.41%)
Sep 22, 2021 3.259 3.362 3.249 3.315 1,296,528 +0.07(+2.02%)
Sep 21, 2021 3.193 3.305 3.174 3.249 1,030,603 +0.07(+2.36%)
Sep 20, 2021 3.121 3.263 3.085 3.174 1,244,464 +0.00(+0.00%)
Sep 17, 2021 3.259 3.277 3.156 3.174 4,483,190 -0.07(-2.02%)
Sep 16, 2021 3.202 3.254 3.156 3.240 1,321,547 +0.05(+1.47%)
Sep 15, 2021 3.193 3.230 3.113 3.193 1,231,553 -0.03(-0.87%)
Sep 14, 2021 3.324 3.324 3.193 3.221 1,011,573 -0.07(-2.27%)
Sep 13, 2021 3.277 3.343 3.235 3.296 1,045,339 +0.05(+1.44%)
Sep 10, 2021 3.371 3.371 3.240 3.249 1,040,134 -0.10(-3.07%)
Sep 09, 2021 3.408 3.441 3.348 3.352 941,412 -0.09(-2.72%)
Sep 08, 2021 3.465 3.507 3.390 3.446 760,082 -0.06(-1.60%)
Sep 07, 2021 3.474 3.521 3.427 3.502 1,141,692 +0.02(+0.54%)
Sep 03, 2021 3.493 3.502 3.418 3.483 780,523 -0.02(-0.53%)
Sep 02, 2021 3.577 3.605 3.493 3.502 643,927 -0.07(-1.84%)
Sep 01, 2021 3.521 3.586 3.493 3.568 1,156,587 +0.06(+1.60%)
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%)
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.