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

Diversified Healthcare Trust (NQ: DHC )

3.947 +0.177 (+4.69%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 24, 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 30, 2021 4.106 4.152 4.022 4.110 1,589,497 -0.04(-1.01%)
Apr 29, 2021 4.227 4.329 4.124 4.152 908,515 -0.01(-0.22%)
Apr 28, 2021 4.171 4.236 4.134 4.162 615,988 +0.02(+0.45%)
Apr 27, 2021 4.217 4.217 4.096 4.143 656,209 -0.04(-0.89%)
Apr 26, 2021 4.143 4.236 4.134 4.180 930,751 +0.07(+1.58%)
Apr 23, 2021 4.162 4.171 4.096 4.115 692,169 -0.02(-0.45%)
Apr 22, 2021 4.310 4.310 4.096 4.134 1,141,438 -0.14(-3.26%)
Apr 21, 2021 4.143 4.282 4.059 4.273 1,561,467 +0.10(+2.34%)
Apr 20, 2021 4.254 4.264 4.115 4.175 1,065,937 -0.12(-2.71%)
Apr 19, 2021 4.273 4.347 4.189 4.291 990,067 +0.01(+0.22%)
Apr 16, 2021 4.403 4.412 4.282 4.282 1,203,905 -0.08(-1.81%)
Apr 15, 2021 4.366 4.366 4.245 4.361 1,183,623 +0.04(+0.97%)
Apr 14, 2021 4.301 4.422 4.301 4.319 956,409 -0.00(-0.11%)
Apr 13, 2021 4.301 4.347 4.208 4.324 906,882 +0.04(+0.98%)
Apr 12, 2021 4.403 4.431 4.217 4.282 843,578 -0.12(-2.74%)
Apr 09, 2021 4.496 4.524 4.389 4.403 672,304 -0.07(-1.56%)
Apr 08, 2021 4.468 4.533 4.375 4.473 1,771,070 +0.00(+0.10%)
Apr 07, 2021 4.449 4.538 4.394 4.468 1,292,423 +0.02(+0.42%)
Apr 06, 2021 4.422 4.496 4.384 4.449 1,170,027 +0.00(+0.00%)
Apr 05, 2021 4.459 4.542 4.338 4.449 1,109,830 +0.04(+0.84%)
Apr 01, 2021 4.431 4.440 4.264 4.412 1,343,533 -0.03(-0.63%)
Mar 31, 2021 4.505 4.552 4.398 4.440 1,843,256 -0.04(-0.83%)
Mar 30, 2021 4.477 4.533 4.417 4.477 842,258 +0.03(+0.73%)
Mar 29, 2021 4.524 4.700 4.403 4.445 1,019,832 -0.12(-2.55%)
Mar 26, 2021 4.505 4.570 4.459 4.561 706,969 +0.13(+2.94%)
Mar 25, 2021 4.338 4.477 4.236 4.431 1,596,788 +0.08(+1.92%)
Mar 24, 2021 4.542 4.654 4.338 4.347 1,581,030 -0.13(-2.90%)
Mar 23, 2021 4.561 4.700 4.384 4.477 1,150,992 -0.15(-3.21%)
Mar 22, 2021 4.765 4.802 4.487 4.626 1,342,335 -0.17(-3.49%)
Mar 19, 2021 4.709 4.835 4.579 4.793 4,227,070 +0.11(+2.38%)
Mar 18, 2021 4.784 4.914 4.607 4.682 1,110,187 -0.14(-2.89%)
Mar 17, 2021 4.700 4.821 4.672 4.821 779,329 +0.12(+2.57%)
Mar 16, 2021 4.970 4.970 4.672 4.700 1,331,834 -0.31(-6.21%)
Mar 15, 2021 4.997 5.183 4.905 5.011 1,549,785 +0.01(+0.28%)
Mar 12, 2021 4.858 5.002 4.807 4.997 1,108,738 +0.17(+3.46%)
Mar 11, 2021 4.942 4.942 4.765 4.830 1,202,985 -0.08(-1.70%)
Mar 10, 2021 4.905 4.979 4.802 4.914 1,368,207 +0.06(+1.15%)
Mar 09, 2021 4.914 5.090 4.830 4.858 1,645,668 -0.03(-0.57%)
Mar 08, 2021 4.496 4.905 4.468 4.886 1,919,899 +0.43(+9.58%)
Mar 05, 2021 4.329 4.505 4.254 4.459 1,504,908 +0.20(+4.58%)
Mar 04, 2021 4.245 4.451 4.231 4.264 1,742,794 +0.00(+0.00%)
Mar 03, 2021 4.180 4.357 4.180 4.264 922,305 +0.11(+2.68%)
Mar 02, 2021 4.319 4.384 4.124 4.152 1,496,471 -0.19(-4.28%)
Mar 01, 2021 4.282 4.510 4.180 4.338 1,552,959 +0.16(+3.78%)
Feb 26, 2021 4.319 4.468 4.180 4.180 2,062,345 -0.13(-3.02%)
Feb 25, 2021 4.505 4.617 4.217 4.310 1,877,538 -0.17(-3.73%)
Feb 24, 2021 4.319 4.542 4.301 4.477 2,127,347 +0.20(+4.78%)
Feb 23, 2021 4.115 4.347 4.078 4.273 1,630,470 +0.16(+3.84%)
Feb 22, 2021 4.013 4.189 4.013 4.115 1,496,285 +0.07(+1.72%)
Feb 19, 2021 3.994 4.129 3.985 4.045 1,136,190 +0.06(+1.52%)
Feb 18, 2021 4.013 4.078 3.971 3.985 754,880 -0.07(-1.61%)
Feb 17, 2021 4.106 4.134 4.031 4.050 1,007,277 -0.08(-2.02%)
Feb 16, 2021 4.254 4.291 4.059 4.134 1,546,653 -0.03(-0.67%)
Feb 12, 2021 4.161 4.264 4.134 4.161 1,746,055 -0.04(-0.89%)
Feb 11, 2021 4.217 4.329 4.106 4.199 1,247,173 -0.01(-0.22%)
Feb 10, 2021 4.115 4.366 4.115 4.208 1,307,881 +0.09(+2.26%)
Feb 09, 2021 4.180 4.189 4.059 4.115 1,352,633 -0.07(-1.77%)
Feb 08, 2021 4.143 4.254 4.134 4.189 1,253,054 +0.07(+1.81%)
Feb 05, 2021 4.087 4.115 4.031 4.115 894,612 +0.06(+1.49%)
Feb 04, 2021 3.994 4.120 3.985 4.055 1,040,247 +0.06(+1.51%)
Feb 03, 2021 3.824 4.115 3.726 3.994 1,451,320 -0.12(-2.93%)
Feb 02, 2021 4.022 4.143 3.976 4.115 1,130,073 +0.11(+2.78%)
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.