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

Diversified Healthcare Trust (NQ: DHC )

2.560 -0.060 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 28, 2021 3.409 3.409 3.306 3.390 1,121,670 -0.02(-0.55%)
May 27, 2021 3.428 3.474 3.381 3.409 1,269,694 +0.01(+0.27%)
May 26, 2021 3.344 3.409 3.306 3.400 643,552 +0.05(+1.39%)
May 25, 2021 3.465 3.474 3.334 3.353 1,058,386 -0.07(-2.18%)
May 24, 2021 3.372 3.437 3.362 3.428 914,203 +0.07(+1.94%)
May 21, 2021 3.465 3.540 3.362 3.362 1,042,570 -0.05(-1.37%)
May 20, 2021 3.241 3.414 3.171 3.409 2,075,969 +0.15(+4.58%)
May 19, 2021 3.157 3.316 3.091 3.259 2,800,883 +0.03(+0.87%)
May 18, 2021 3.316 3.320 3.222 3.231 1,324,643 -0.07(-1.98%)
May 17, 2021 3.409 3.409 3.259 3.297 1,686,514 -0.10(-3.02%)
May 14, 2021 3.409 3.418 3.344 3.400 1,543,721 +0.06(+1.82%)
May 13, 2021 3.344 3.372 3.231 3.339 1,555,528 +0.01(+0.42%)
May 12, 2021 3.521 3.544 3.297 3.325 2,057,585 -0.20(-5.57%)
May 11, 2021 3.577 3.605 3.437 3.521 1,714,688 -0.19(-5.04%)
May 10, 2021 3.708 3.848 3.605 3.708 2,059,442 +0.02(+0.63%)
May 07, 2021 3.642 3.722 3.619 3.684 1,171,184 +0.00(+0.13%)
May 06, 2021 3.839 3.857 3.400 3.680 2,215,070 -0.18(-4.72%)
May 05, 2021 3.969 3.997 3.783 3.862 1,645,940 -0.10(-2.48%)
May 04, 2021 4.100 4.119 3.932 3.960 1,137,334 -0.16(-3.85%)
May 03, 2021 4.184 4.184 4.072 4.119 1,361,132 -0.00(-0.11%)
Apr 30, 2021 4.119 4.165 4.035 4.123 1,584,451 -0.04(-1.01%)
Apr 29, 2021 4.240 4.343 4.137 4.165 905,631 -0.01(-0.22%)
Apr 28, 2021 4.184 4.249 4.147 4.175 614,033 +0.02(+0.45%)
Apr 27, 2021 4.231 4.231 4.109 4.156 654,126 -0.04(-0.89%)
Apr 26, 2021 4.156 4.249 4.147 4.193 927,797 +0.07(+1.58%)
Apr 23, 2021 4.175 4.184 4.109 4.128 689,972 -0.02(-0.45%)
Apr 22, 2021 4.324 4.324 4.109 4.147 1,137,814 -0.14(-3.26%)
Apr 21, 2021 4.156 4.296 4.072 4.287 1,556,510 +0.10(+2.34%)
Apr 20, 2021 4.268 4.277 4.128 4.189 1,062,553 -0.12(-2.71%)
Apr 19, 2021 4.287 4.361 4.203 4.305 986,924 +0.01(+0.22%)
Apr 16, 2021 4.417 4.426 4.296 4.296 1,200,083 -0.08(-1.81%)
Apr 15, 2021 4.380 4.380 4.259 4.375 1,179,866 +0.04(+0.97%)
Apr 14, 2021 4.314 4.436 4.314 4.333 953,373 -0.00(-0.11%)
Apr 13, 2021 4.314 4.361 4.221 4.338 904,003 +0.04(+0.98%)
Apr 12, 2021 4.417 4.445 4.231 4.296 840,900 -0.12(-2.74%)
Apr 09, 2021 4.510 4.538 4.403 4.417 670,170 -0.07(-1.56%)
Apr 08, 2021 4.482 4.547 4.389 4.487 1,765,448 +0.00(+0.10%)
Apr 07, 2021 4.464 4.552 4.408 4.482 1,288,320 +0.02(+0.42%)
Apr 06, 2021 4.436 4.510 4.398 4.464 1,166,312 +0.00(+0.00%)
Apr 05, 2021 4.473 4.557 4.352 4.464 1,106,307 +0.04(+0.84%)
Apr 01, 2021 4.445 4.454 4.277 4.426 1,339,268 -0.03(-0.63%)
Mar 31, 2021 4.519 4.566 4.412 4.454 1,837,405 -0.04(-0.83%)
Mar 30, 2021 4.492 4.547 4.431 4.492 839,584 +0.03(+0.73%)
Mar 29, 2021 4.538 4.715 4.417 4.459 1,016,594 -0.12(-2.55%)
Mar 26, 2021 4.519 4.585 4.473 4.575 704,725 +0.13(+2.94%)
Mar 25, 2021 4.352 4.492 4.249 4.445 1,591,719 +0.08(+1.92%)
Mar 24, 2021 4.557 4.669 4.352 4.361 1,576,011 -0.13(-2.90%)
Mar 23, 2021 4.575 4.715 4.398 4.492 1,147,338 -0.15(-3.21%)
Mar 22, 2021 4.780 4.818 4.501 4.641 1,338,073 -0.17(-3.49%)
Mar 19, 2021 4.724 4.850 4.594 4.808 4,213,651 +0.11(+2.38%)
Mar 18, 2021 4.799 4.929 4.622 4.697 1,106,662 -0.14(-2.89%)
Mar 17, 2021 4.715 4.836 4.687 4.836 776,855 +0.12(+2.57%)
Mar 16, 2021 4.985 4.985 4.687 4.715 1,327,606 -0.31(-6.21%)
Mar 15, 2021 5.013 5.200 4.920 5.027 1,544,865 +0.01(+0.28%)
Mar 12, 2021 4.874 5.018 4.823 5.013 1,105,218 +0.17(+3.46%)
Mar 11, 2021 4.957 4.957 4.780 4.846 1,199,166 -0.08(-1.70%)
Mar 10, 2021 4.920 4.995 4.818 4.929 1,363,864 +0.06(+1.15%)
Mar 09, 2021 4.929 5.107 4.846 4.874 1,640,443 -0.03(-0.57%)
Mar 08, 2021 4.510 4.920 4.482 4.902 1,913,804 +0.43(+9.58%)
Mar 05, 2021 4.342 4.519 4.268 4.473 1,500,130 +0.20(+4.58%)
Mar 04, 2021 4.259 4.465 4.245 4.277 1,737,261 +0.00(+0.00%)
Mar 03, 2021 4.193 4.370 4.193 4.277 919,377 +0.11(+2.68%)
Mar 02, 2021 4.333 4.398 4.137 4.165 1,491,720 -0.19(-4.28%)
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.