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

Diversified Healthcare Trust (NQ: DHC )

3.870 +0.130 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 3.880 3.920 3.655 3.870 1,148,329 +0.13(+3.48%)
Sep 18, 2024 3.700 3.909 3.660 3.740 945,039 +0.06(+1.63%)
Sep 17, 2024 3.610 3.720 3.490 3.680 1,377,375 +0.11(+3.08%)
Sep 16, 2024 3.550 3.610 3.520 3.570 853,328 +0.02(+0.56%)
Sep 13, 2024 3.530 3.585 3.470 3.550 767,539 +0.08(+2.31%)
Sep 12, 2024 3.360 3.480 3.285 3.470 450,240 +0.12(+3.58%)
Sep 11, 2024 3.240 3.350 3.200 3.350 604,565 +0.07(+2.13%)
Sep 10, 2024 3.230 3.360 3.130 3.280 457,890 +0.05(+1.55%)
Sep 09, 2024 3.230 3.255 3.185 3.230 428,555 +0.02(+0.62%)
Sep 06, 2024 3.260 3.275 3.180 3.210 575,410 -0.05(-1.53%)
Sep 05, 2024 3.330 3.410 3.240 3.260 355,339 -0.03(-0.91%)
Sep 04, 2024 3.360 3.450 3.265 3.290 508,818 -0.07(-2.08%)
Sep 03, 2024 3.450 3.490 3.340 3.360 517,467 -0.12(-3.45%)
Aug 30, 2024 3.520 3.610 3.395 3.480 536,193 +0.00(+0.00%)
Aug 29, 2024 3.520 3.540 3.460 3.480 423,956 -0.03(-0.85%)
Aug 28, 2024 3.600 3.655 3.450 3.510 506,623 -0.11(-3.04%)
Aug 27, 2024 3.510 3.680 3.490 3.620 491,629 +0.04(+1.12%)
Aug 26, 2024 3.520 3.600 3.425 3.580 727,778 +0.08(+2.29%)
Aug 23, 2024 3.260 3.550 3.233 3.500 1,251,390 +0.29(+9.03%)
Aug 22, 2024 3.250 3.270 3.170 3.210 649,752 -0.06(-1.83%)
Aug 21, 2024 3.190 3.280 3.120 3.270 606,952 +0.09(+2.83%)
Aug 20, 2024 3.250 3.250 3.170 3.180 394,624 -0.07(-2.15%)
Aug 19, 2024 3.170 3.260 3.170 3.250 471,628 +0.08(+2.52%)
Aug 16, 2024 3.190 3.230 3.145 3.170 364,144 -0.02(-0.63%)
Aug 15, 2024 3.160 3.240 3.100 3.190 799,289 +0.09(+2.90%)
Aug 14, 2024 3.140 3.160 3.035 3.100 577,233 -0.04(-1.27%)
Aug 13, 2024 3.150 3.170 3.045 3.140 525,601 +0.05(+1.62%)
Aug 12, 2024 3.130 3.130 3.000 3.090 867,325 -0.04(-1.28%)
Aug 09, 2024 3.120 3.150 3.080 3.130 757,967 +0.02(+0.64%)
Aug 08, 2024 3.100 3.140 3.015 3.110 647,098 +0.06(+1.97%)
Aug 07, 2024 3.240 3.240 3.040 3.050 816,612 -0.10(-3.17%)
Aug 06, 2024 3.110 3.240 3.050 3.150 1,067,020 +0.04(+1.45%)
Aug 05, 2024 3.050 3.170 2.980 3.105 1,163,114 -0.15(-4.46%)
Aug 02, 2024 3.090 3.310 2.910 3.250 1,070,658 -0.04(-1.22%)
Aug 01, 2024 3.350 3.400 3.240 3.290 1,493,070 -0.05(-1.50%)
Jul 31, 2024 3.350 3.430 3.325 3.340 984,599 +0.00(+0.00%)
Jul 30, 2024 3.410 3.450 3.320 3.340 491,565 -0.04(-1.18%)
Jul 29, 2024 3.390 3.405 3.320 3.380 789,446 +0.00(+0.00%)
Jul 26, 2024 3.440 3.450 3.360 3.380 898,107 +0.01(+0.30%)
Jul 25, 2024 3.300 3.460 3.230 3.370 779,948 +0.07(+2.12%)
Jul 24, 2024 3.360 3.415 3.290 3.300 691,970 -0.09(-2.65%)
Jul 23, 2024 3.160 3.445 3.120 3.390 2,920,331 +0.21(+6.60%)
Jul 22, 2024 3.150 3.205 3.080 3.180 630,293 +0.04(+1.27%)
Jul 19, 2024 3.130 3.255 3.110 3.140 730,394 +0.03(+0.96%)
Jul 18, 2024 3.329 3.329 3.085 3.110 753,346 -0.24(-7.14%)
Jul 17, 2024 3.369 3.414 3.309 3.349 1,857,112 -0.07(-2.04%)
Jul 16, 2024 3.359 3.479 3.325 3.419 1,172,340 +0.08(+2.39%)
Jul 15, 2024 3.389 3.389 3.250 3.339 769,986 -0.01(-0.30%)
Jul 12, 2024 3.479 3.489 3.329 3.349 806,773 -0.06(-1.75%)
Jul 11, 2024 3.290 3.409 3.225 3.409 1,512,852 +0.27(+8.57%)
Jul 10, 2024 3.150 3.170 3.110 3.140 548,630 +0.00(+0.00%)
Jul 09, 2024 3.200 3.200 3.080 3.140 787,086 -0.07(-2.17%)
Jul 08, 2024 3.180 3.280 3.125 3.210 678,192 +0.02(+0.63%)
Jul 05, 2024 3.160 3.200 3.110 3.190 479,195 +0.03(+0.95%)
Jul 03, 2024 3.230 3.230 3.105 3.160 403,168 -0.01(-0.31%)
Jul 02, 2024 3.020 3.205 2.981 3.170 850,836 +0.17(+5.65%)
Jul 01, 2024 3.080 3.095 2.951 3.000 999,201 -0.04(-1.31%)
Jun 28, 2024 2.971 3.050 2.916 3.040 3,509,608 +0.08(+2.69%)
Jun 27, 2024 2.721 2.961 2.691 2.961 1,000,926 +0.27(+10.00%)
Jun 26, 2024 2.662 2.731 2.647 2.691 887,881 -0.03(-1.10%)
Jun 25, 2024 2.691 2.731 2.642 2.721 692,117 +0.02(+0.74%)
Jun 24, 2024 2.652 2.756 2.642 2.701 871,898 +0.09(+3.44%)
Jun 21, 2024 2.811 2.811 2.537 2.612 4,473,744 -0.21(-7.42%)
Jun 20, 2024 2.791 2.871 2.781 2.821 558,282 +0.02(+0.71%)
Jun 18, 2024 2.791 2.831 2.716 2.801 598,762 +0.00(+0.00%)
Jun 17, 2024 2.761 2.856 2.741 2.801 749,951 -0.01(-0.35%)
Jun 14, 2024 2.711 2.826 2.632 2.811 1,299,054 +0.05(+1.81%)
Jun 13, 2024 2.911 2.931 2.736 2.761 922,017 -0.16(-5.46%)
Jun 12, 2024 2.911 3.010 2.791 2.921 1,182,915 +0.13(+4.64%)
Jun 11, 2024 2.691 2.791 2.632 2.791 670,475 +0.04(+1.45%)
Jun 10, 2024 2.731 2.831 2.692 2.751 773,591 -0.02(-0.72%)
Jun 07, 2024 2.891 2.981 2.741 2.771 1,156,969 -0.15(-5.12%)
Jun 06, 2024 2.971 3.010 2.921 2.921 1,092,337 -0.05(-1.68%)
Jun 05, 2024 2.771 3.000 2.761 2.971 1,299,914 +0.23(+8.36%)
Jun 04, 2024 2.482 2.751 2.482 2.741 1,136,637 +0.23(+9.13%)
Jun 03, 2024 2.472 2.552 2.412 2.512 970,517 +0.09(+3.70%)
May 31, 2024 2.343 2.471 2.333 2.422 907,073 +0.09(+3.85%)
May 30, 2024 2.333 2.333 2.288 2.333 515,586 +0.05(+2.18%)
May 29, 2024 2.343 2.348 2.278 2.283 811,848 -0.12(-4.98%)
May 28, 2024 2.333 2.422 2.293 2.402 1,182,855 +0.11(+5.01%)
May 24, 2024 2.313 2.313 2.263 2.288 516,607 +0.00(+0.22%)
May 23, 2024 2.382 2.382 2.283 2.283 945,187 -0.09(-3.78%)
May 22, 2024 2.372 2.457 2.357 2.372 615,436 -0.01(-0.42%)
May 21, 2024 2.343 2.392 2.333 2.382 945,603 +0.04(+1.70%)
May 20, 2024 2.362 2.422 2.308 2.343 743,099 -0.02(-0.84%)
May 17, 2024 2.422 2.422 2.343 2.362 533,986 -0.02(-0.84%)
May 16, 2024 2.372 2.402 2.345 2.382 649,471 +0.01(+0.42%)
May 15, 2024 2.671 2.701 2.357 2.372 724,148 -0.22(-8.46%)
May 14, 2024 2.432 2.592 2.427 2.592 1,819,147 +0.21(+8.79%)
May 13, 2024 2.323 2.412 2.313 2.382 918,659 +0.12(+5.29%)
May 10, 2024 2.343 2.402 2.258 2.263 722,206 -0.05(-2.16%)
May 09, 2024 2.223 2.333 2.208 2.313 702,444 +0.10(+4.50%)
May 08, 2024 2.253 2.278 2.183 2.213 887,027 -0.09(-3.90%)
May 07, 2024 2.452 2.517 2.303 2.303 1,125,893 -0.25(-9.77%)
May 06, 2024 2.652 2.667 2.487 2.552 504,779 -0.06(-2.29%)
May 03, 2024 2.472 2.642 2.432 2.612 916,323 +0.20(+8.26%)
May 02, 2024 2.412 2.432 2.353 2.412 685,712 +0.06(+2.54%)
May 01, 2024 2.362 2.462 2.263 2.353 764,309 +0.00(+0.00%)
Apr 30, 2024 2.362 2.402 2.313 2.353 654,248 -0.04(-1.67%)
Apr 29, 2024 2.442 2.512 2.382 2.392 603,989 -0.03(-1.23%)
Apr 26, 2024 2.392 2.452 2.392 2.422 462,062 +0.05(+2.10%)
Apr 25, 2024 2.333 2.387 2.333 2.372 712,681 -0.03(-1.25%)
Apr 24, 2024 2.372 2.432 2.343 2.402 658,014 +0.00(+0.00%)
Apr 23, 2024 2.422 2.507 2.392 2.402 518,620 -0.02(-0.82%)
Apr 22, 2024 2.402 2.432 2.362 2.422 662,899 +0.02(+0.83%)
Apr 19, 2024 2.333 2.417 2.313 2.402 745,439 +0.06(+2.55%)
Apr 18, 2024 2.333 2.452 2.323 2.343 749,772 +0.01(+0.43%)
Apr 17, 2024 2.352 2.407 2.323 2.333 539,597 -0.01(-0.42%)
Apr 16, 2024 2.501 2.505 2.338 2.343 626,251 -0.18(-7.09%)
Apr 15, 2024 2.501 2.531 2.452 2.521 758,022 +0.01(+0.40%)
Apr 12, 2024 2.591 2.596 2.486 2.511 522,396 -0.08(-3.07%)
Apr 11, 2024 2.571 2.650 2.501 2.591 732,644 +0.02(+0.77%)
Apr 10, 2024 2.620 2.620 2.486 2.571 977,305 -0.15(-5.47%)
Apr 09, 2024 2.720 2.784 2.670 2.720 515,497 +0.03(+1.11%)
Apr 08, 2024 2.561 2.690 2.561 2.690 681,620 +0.12(+4.63%)
Apr 05, 2024 2.462 2.616 2.462 2.571 662,000 +0.07(+2.78%)
Apr 04, 2024 2.452 2.620 2.442 2.501 1,079,416 +0.09(+3.70%)
Apr 03, 2024 2.253 2.412 2.243 2.412 759,696 +0.13(+5.65%)
Apr 02, 2024 2.323 2.333 2.233 2.283 910,099 -0.05(-2.13%)
Apr 01, 2024 2.482 2.482 2.323 2.333 677,198 -0.11(-4.47%)
Mar 28, 2024 2.382 2.401 2.397 2.442 1,050,687 +0.05(+2.07%)
Mar 27, 2024 2.343 2.432 2.313 2.392 1,811,545 +0.06(+2.55%)
Mar 26, 2024 2.442 2.462 2.323 2.333 813,915 -0.08(-3.29%)
Mar 25, 2024 2.561 2.601 2.412 2.412 734,840 -0.16(-6.18%)
Mar 22, 2024 2.630 2.670 2.571 2.571 1,355,596 -0.03(-1.15%)
Mar 21, 2024 2.521 2.611 2.482 2.601 1,881,267 +0.13(+5.22%)
Mar 20, 2024 2.303 2.501 2.288 2.472 1,326,974 +0.14(+5.96%)
Mar 19, 2024 2.362 2.402 2.293 2.333 1,621,323 -0.07(-2.89%)
Mar 18, 2024 2.442 2.511 2.372 2.402 1,241,886 -0.03(-1.22%)
Mar 15, 2024 2.482 2.571 2.412 2.432 7,599,471 -0.08(-3.16%)
Mar 14, 2024 2.531 2.551 2.432 2.511 1,392,239 -0.06(-2.32%)
Mar 13, 2024 2.630 2.660 2.561 2.571 1,125,576 -0.06(-2.26%)
Mar 12, 2024 2.650 2.690 2.581 2.630 1,369,364 -0.06(-2.21%)
Mar 11, 2024 2.789 2.789 2.640 2.690 968,160 -0.08(-2.87%)
Mar 08, 2024 2.809 2.849 2.710 2.769 2,000,635 +0.04(+1.45%)
Mar 07, 2024 2.799 2.809 2.710 2.730 1,722,126 -0.05(-1.79%)
Mar 06, 2024 3.008 3.008 2.730 2.779 1,256,577 -0.19(-6.35%)
Mar 05, 2024 3.027 3.052 2.928 2.968 1,011,523 -0.10(-3.24%)
Mar 04, 2024 3.186 3.226 3.047 3.067 1,131,180 -0.13(-4.04%)
Mar 01, 2024 3.256 3.256 3.147 3.196 1,359,335 -0.06(-1.83%)
Feb 29, 2024 3.454 3.524 3.196 3.256 1,884,401 -0.06(-1.80%)
Feb 28, 2024 3.226 3.410 3.117 3.315 1,584,950 +0.13(+4.05%)
Feb 27, 2024 2.988 3.395 2.918 3.186 1,980,294 +0.21(+7.00%)
Feb 26, 2024 2.928 3.022 2.908 2.978 1,401,160 +0.04(+1.35%)
Feb 23, 2024 2.898 2.986 2.859 2.938 1,169,833 +0.02(+0.68%)
Feb 22, 2024 2.958 3.013 2.890 2.918 920,435 -0.07(-2.33%)
Feb 21, 2024 2.978 3.037 2.908 2.988 839,573 +0.00(+0.00%)
Feb 20, 2024 2.869 2.998 2.859 2.988 856,456 +0.05(+1.69%)
Feb 16, 2024 3.077 3.087 2.938 2.938 866,984 -0.15(-4.82%)
Feb 15, 2024 2.809 3.087 2.789 3.087 1,361,935 +0.32(+11.47%)
Feb 14, 2024 2.670 2.779 2.640 2.769 848,182 +0.17(+6.69%)
Feb 13, 2024 2.650 2.689 2.531 2.596 1,166,549 -0.21(-7.60%)
Feb 12, 2024 2.710 2.849 2.700 2.809 724,271 +0.13(+4.81%)
Feb 09, 2024 2.620 2.740 2.611 2.680 673,444 +0.07(+2.66%)
Feb 08, 2024 2.561 2.640 2.556 2.611 559,987 +0.05(+1.94%)
Feb 07, 2024 2.620 2.620 2.472 2.561 1,438,917 -0.02(-0.77%)
Feb 06, 2024 2.611 2.650 2.566 2.581 779,173 -0.06(-2.26%)
Feb 05, 2024 2.680 2.690 2.616 2.640 647,221 -0.09(-3.27%)
Feb 02, 2024 2.829 2.854 2.730 2.730 869,485 -0.16(-5.50%)
Feb 01, 2024 2.849 2.918 2.824 2.888 735,669 +0.04(+1.39%)
Jan 31, 2024 3.027 3.027 2.854 2.849 1,115,667 -0.18(-5.90%)
Jan 30, 2024 3.018 3.047 2.963 3.027 584,990 -0.02(-0.65%)
Jan 29, 2024 2.928 3.067 2.898 3.047 565,040 +0.13(+4.42%)
Jan 26, 2024 2.908 2.958 2.893 2.918 462,132 +0.04(+1.38%)
Jan 25, 2024 2.879 2.923 2.819 2.879 1,076,316 +0.05(+1.75%)
Jan 24, 2024 2.968 2.968 2.799 2.829 885,828 -0.06(-2.06%)
Jan 23, 2024 2.938 3.027 2.864 2.888 766,048 +0.01(+0.34%)
Jan 22, 2024 2.859 2.978 2.839 2.879 637,467 +0.02(+0.69%)
Jan 19, 2024 2.799 2.879 2.635 2.859 1,085,401 +0.09(+3.23%)
Jan 18, 2024 2.977 3.036 2.730 2.769 995,308 -0.21(-6.98%)
Jan 17, 2024 2.878 2.982 2.848 2.977 8,499,279 +0.01(+0.33%)
Jan 16, 2024 2.938 3.086 2.928 2.967 1,370,281 -0.02(-0.66%)
Jan 12, 2024 2.987 3.076 2.952 2.987 981,876 +0.07(+2.37%)
Jan 11, 2024 2.957 2.957 2.779 2.918 1,249,372 -0.09(-2.96%)
Jan 10, 2024 3.007 3.036 2.947 3.007 894,299 -0.01(-0.33%)
Jan 09, 2024 3.125 3.185 3.007 3.017 878,364 -0.14(-4.39%)
Jan 08, 2024 3.234 3.234 3.130 3.155 626,508 -0.10(-3.04%)
Jan 05, 2024 3.254 3.384 3.209 3.254 1,465,240 -0.06(-1.79%)
Jan 04, 2024 3.472 3.477 3.303 3.313 1,348,907 -0.13(-3.74%)
Jan 03, 2024 3.570 3.589 3.392 3.442 1,204,596 -0.11(-3.06%)
Jan 02, 2024 3.669 3.679 3.472 3.551 1,280,348 -0.15(-4.01%)
Dec 29, 2023 3.758 3.758 3.640 3.699 864,079 -0.04(-1.06%)
Dec 28, 2023 3.788 3.808 3.669 3.739 1,301,823 -0.02(-0.53%)
Dec 27, 2023 3.709 3.917 3.690 3.758 1,958,741 +0.05(+1.33%)
Dec 26, 2023 3.561 3.758 3.511 3.709 1,092,072 +0.17(+4.75%)
Dec 22, 2023 3.570 3.734 3.462 3.541 1,249,189 +0.02(+0.56%)
Dec 21, 2023 3.432 3.551 3.353 3.521 1,392,950 +0.12(+3.49%)
Dec 20, 2023 3.442 3.679 3.313 3.402 2,291,951 -0.04(-1.15%)
Dec 19, 2023 3.264 3.481 3.135 3.442 2,819,349 +0.25(+7.74%)
Dec 18, 2023 2.888 3.254 2.754 3.195 2,456,760 +0.26(+8.75%)
Dec 15, 2023 3.007 3.096 2.611 2.938 13,619,590 -0.09(-2.94%)
Dec 14, 2023 2.641 3.036 2.641 3.027 2,701,288 +0.43(+16.35%)
Dec 13, 2023 2.364 2.611 2.285 2.601 2,777,231 +0.24(+10.04%)
Dec 12, 2023 2.423 2.423 2.285 2.364 982,858 -0.05(-2.05%)
Dec 11, 2023 2.423 2.468 2.374 2.413 796,818 -0.04(-1.61%)
Dec 08, 2023 2.512 2.532 2.389 2.453 2,113,846 -0.07(-2.74%)
Dec 07, 2023 2.552 2.601 2.473 2.522 1,216,199 +0.00(+0.00%)
Dec 06, 2023 2.601 2.730 2.502 2.522 1,088,496 -0.06(-2.30%)
Dec 05, 2023 2.522 2.591 2.434 2.581 1,125,832 +0.04(+1.56%)
Dec 04, 2023 2.572 2.710 2.512 2.542 960,319 -0.08(-3.02%)
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.