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

Diversified Healthcare Trust (NQ: DHC )

3.790 -0.080 (-2.07%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 20, 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 31, 2023 2.047 2.150 1.971 2.047 1,116,178 +0.01(+0.49%)
Oct 30, 2023 1.978 2.047 1.953 2.037 1,032,194 +0.08(+4.04%)
Oct 27, 2023 2.087 2.102 1.904 1.958 902,485 -0.07(-3.41%)
Oct 26, 2023 1.919 2.097 1.919 2.028 955,304 +0.11(+5.67%)
Oct 25, 2023 1.909 2.028 1.889 1.919 862,831 -0.03(-1.52%)
Oct 24, 2023 1.701 2.067 1.701 1.948 1,834,490 +0.25(+14.53%)
Oct 23, 2023 1.751 1.765 1.667 1.701 720,030 -0.06(-3.37%)
Oct 20, 2023 1.850 1.854 1.741 1.761 872,817 -0.08(-4.30%)
Oct 19, 2023 1.830 1.899 1.790 1.840 859,954 -0.01(-0.53%)
Oct 18, 2023 1.820 1.992 1.810 1.849 824,775 +0.02(+1.07%)
Oct 17, 2023 1.849 1.953 1.800 1.830 1,589,188 -0.05(-2.62%)
Oct 16, 2023 1.879 1.928 1.830 1.879 877,675 +0.03(+1.60%)
Oct 13, 2023 1.958 1.968 1.800 1.849 1,046,401 -0.11(-5.53%)
Oct 12, 2023 1.948 1.997 1.874 1.958 1,271,172 -0.01(-0.50%)
Oct 11, 2023 1.968 2.061 1.923 1.968 764,737 +0.02(+1.01%)
Oct 10, 2023 1.810 2.046 1.810 1.948 1,168,345 +0.12(+6.45%)
Oct 09, 2023 1.771 1.849 1.771 1.830 826,891 +0.03(+1.64%)
Oct 06, 2023 1.830 1.854 1.761 1.800 863,999 -0.05(-2.66%)
Oct 05, 2023 1.859 1.899 1.810 1.849 801,862 +0.00(+0.00%)
Oct 04, 2023 1.751 1.864 1.751 1.849 848,618 +0.07(+3.87%)
Oct 03, 2023 1.830 1.840 1.727 1.781 992,772 -0.08(-4.23%)
Oct 02, 2023 1.869 1.958 1.810 1.859 1,000,442 -0.05(-2.58%)
Sep 29, 2023 1.977 1.977 1.849 1.909 1,053,000 +0.01(+0.52%)
Sep 28, 2023 1.968 1.972 1.820 1.899 1,926,922 -0.10(-4.93%)
Sep 27, 2023 2.194 2.282 1.987 1.997 1,137,992 -0.20(-8.97%)
Sep 26, 2023 2.263 2.341 2.164 2.194 824,531 -0.11(-4.70%)
Sep 25, 2023 2.213 2.322 2.292 2.302 1,073,219 +0.09(+4.00%)
Sep 22, 2023 2.154 2.248 2.095 2.213 1,059,496 +0.06(+2.74%)
Sep 21, 2023 2.341 2.341 2.150 2.154 1,293,224 -0.19(-7.98%)
Sep 20, 2023 2.322 2.459 2.292 2.341 1,080,275 +0.07(+3.03%)
Sep 19, 2023 2.322 2.371 2.233 2.272 1,471,605 -0.02(-0.86%)
Sep 18, 2023 2.282 2.312 2.154 2.292 1,700,495 +0.02(+0.87%)
Sep 15, 2023 2.489 2.489 2.258 2.272 8,003,729 -0.21(-8.33%)
Sep 14, 2023 2.312 2.489 2.253 2.479 1,449,308 +0.19(+8.15%)
Sep 13, 2023 2.322 2.341 2.248 2.292 1,468,454 -0.03(-1.27%)
Sep 12, 2023 2.213 2.332 2.174 2.322 1,451,465 +0.10(+4.42%)
Sep 11, 2023 2.243 2.253 2.164 2.223 1,623,469 -0.04(-1.74%)
Sep 08, 2023 2.351 2.351 2.243 2.263 1,155,151 -0.05(-2.13%)
Sep 07, 2023 2.322 2.373 2.282 2.312 3,546,806 -0.06(-2.49%)
Sep 06, 2023 2.538 2.538 2.361 2.371 2,002,019 -0.17(-6.59%)
Sep 05, 2023 2.902 2.902 2.450 2.538 2,368,084 -0.05(-1.90%)
Sep 01, 2023 2.725 2.743 2.573 2.587 1,433,248 -0.08(-3.13%)
Aug 31, 2023 2.873 2.932 2.628 2.671 7,238,990 -0.26(-8.89%)
Aug 30, 2023 2.715 2.961 2.696 2.932 1,602,535 +0.21(+7.58%)
Aug 29, 2023 2.735 2.764 2.637 2.725 1,215,786 +0.02(+0.73%)
Aug 28, 2023 2.873 2.941 2.696 2.705 1,876,464 -0.16(-5.50%)
Aug 25, 2023 2.902 2.951 2.804 2.863 658,425 -0.06(-2.02%)
Aug 24, 2023 2.892 2.981 2.863 2.922 1,172,559 +0.01(+0.34%)
Aug 23, 2023 2.853 2.971 2.774 2.912 981,922 +0.07(+2.42%)
Aug 22, 2023 2.853 2.971 2.814 2.843 1,083,371 +0.01(+0.35%)
Aug 21, 2023 2.902 2.927 2.740 2.833 962,058 -0.07(-2.37%)
Aug 18, 2023 2.597 2.990 2.597 2.902 1,346,070 +0.21(+7.66%)
Aug 17, 2023 2.735 2.789 2.632 2.696 1,350,617 +0.01(+0.37%)
Aug 16, 2023 2.745 2.809 2.646 2.686 1,121,211 -0.05(-1.80%)
Aug 15, 2023 2.843 2.863 2.696 2.735 968,295 -0.20(-6.71%)
Aug 14, 2023 2.804 2.991 2.736 2.932 619,447 +0.13(+4.56%)
Aug 11, 2023 2.991 2.991 2.710 2.804 1,664,175 -0.22(-7.17%)
Aug 10, 2023 3.045 3.099 2.937 3.020 1,748,699 -0.02(-0.65%)
Aug 09, 2023 3.207 3.237 2.912 3.040 2,536,871 -0.17(-5.21%)
Aug 08, 2023 2.902 3.246 2.882 3.207 4,779,223 +0.29(+9.76%)
Aug 07, 2023 2.646 3.128 2.646 2.922 5,327,575 +0.27(+10.00%)
Aug 04, 2023 2.459 2.666 2.411 2.656 1,308,576 +0.20(+8.00%)
Aug 03, 2023 2.253 2.548 2.204 2.459 2,418,577 +0.16(+6.84%)
Aug 02, 2023 2.076 2.371 1.958 2.302 1,785,758 +0.22(+10.38%)
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.