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

Diversified Healthcare Trust (NQ: DHC )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 1:45 PM 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 (%)
Aug 31, 2021 3.463 3.552 3.458 3.500 929,392 +0.00(+0.00%)
Aug 30, 2021 3.491 3.505 3.421 3.500 758,909 +0.01(+0.27%)
Aug 27, 2021 3.360 3.538 3.360 3.491 1,492,628 +0.13(+3.89%)
Aug 26, 2021 3.454 3.454 3.360 3.360 879,305 -0.09(-2.70%)
Aug 25, 2021 3.398 3.482 3.393 3.454 1,210,534 +0.07(+1.93%)
Aug 24, 2021 3.304 3.388 3.286 3.388 1,160,160 +0.08(+2.54%)
Aug 23, 2021 3.342 3.360 3.286 3.304 660,188 -0.02(-0.56%)
Aug 20, 2021 3.211 3.370 3.141 3.323 1,265,264 +0.08(+2.59%)
Aug 19, 2021 3.332 3.356 3.211 3.239 1,289,366 -0.12(-3.61%)
Aug 18, 2021 3.379 3.416 3.351 3.360 842,602 -0.05(-1.37%)
Aug 17, 2021 3.426 3.440 3.356 3.407 1,132,103 -0.05(-1.35%)
Aug 16, 2021 3.510 3.556 3.444 3.454 841,761 -0.07(-2.12%)
Aug 13, 2021 3.556 3.575 3.510 3.528 424,170 -0.04(-1.05%)
Aug 12, 2021 3.594 3.594 3.519 3.566 616,276 -0.05(-1.29%)
Aug 11, 2021 3.594 3.631 3.538 3.612 742,542 +0.02(+0.65%)
Aug 10, 2021 3.622 3.631 3.521 3.589 668,313 -0.04(-1.16%)
Aug 09, 2021 3.696 3.696 3.622 3.631 499,760 -0.10(-2.75%)
Aug 06, 2021 3.687 3.771 3.678 3.734 740,911 +0.08(+2.30%)
Aug 05, 2021 3.538 3.659 3.519 3.650 654,687 +0.15(+4.27%)
Aug 04, 2021 3.519 3.556 3.491 3.500 1,111,296 -0.08(-2.34%)
Aug 03, 2021 3.612 3.664 3.482 3.584 1,371,508 -0.04(-1.03%)
Aug 02, 2021 3.640 3.762 3.603 3.622 1,548,102 -0.02(-0.51%)
Jul 30, 2021 3.659 3.752 3.622 3.640 845,189 -0.04(-1.02%)
Jul 29, 2021 3.687 3.743 3.654 3.678 817,916 +0.01(+0.25%)
Jul 28, 2021 3.743 3.752 3.603 3.668 719,679 -0.05(-1.26%)
Jul 27, 2021 3.682 3.743 3.631 3.715 1,078,183 -0.03(-0.75%)
Jul 26, 2021 3.706 3.752 3.650 3.743 1,010,369 +0.07(+1.78%)
Jul 23, 2021 3.766 3.766 3.519 3.678 1,183,496 +0.07(+2.07%)
Jul 22, 2021 3.798 3.798 3.547 3.603 1,796,049 -0.23(-6.07%)
Jul 21, 2021 3.808 3.910 3.733 3.836 1,442,313 +0.07(+1.98%)
Jul 20, 2021 3.445 3.808 3.426 3.761 2,920,569 +0.32(+9.19%)
Jul 19, 2021 3.705 3.715 3.407 3.445 2,869,385 -0.33(-8.64%)
Jul 16, 2021 3.910 3.938 3.761 3.770 1,780,228 -0.10(-2.64%)
Jul 15, 2021 3.808 3.882 3.808 3.873 1,687,610 +0.04(+0.97%)
Jul 14, 2021 3.780 3.901 3.780 3.836 1,574,511 +0.06(+1.48%)
Jul 13, 2021 3.864 3.864 3.757 3.780 986,624 -0.12(-3.10%)
Jul 12, 2021 3.826 3.919 3.780 3.901 890,281 +0.07(+1.70%)
Jul 09, 2021 3.826 3.845 3.705 3.836 914,564 +0.14(+3.78%)
Jul 08, 2021 3.864 3.864 3.687 3.696 1,357,373 -0.18(-4.57%)
Jul 07, 2021 3.892 3.929 3.780 3.873 1,312,193 -0.05(-1.19%)
Jul 06, 2021 3.910 3.931 3.798 3.919 1,400,896 +0.00(+0.00%)
Jul 02, 2021 3.985 3.985 3.905 3.919 736,377 -0.04(-0.94%)
Jul 01, 2021 3.910 4.036 3.887 3.957 1,613,029 +0.07(+1.67%)
Jun 30, 2021 3.845 3.929 3.826 3.892 2,416,282 +0.03(+0.72%)
Jun 29, 2021 3.882 3.901 3.817 3.864 1,485,407 +0.01(+0.24%)
Jun 28, 2021 3.854 3.860 3.691 3.854 1,839,544 +0.01(+0.24%)
Jun 25, 2021 3.808 3.873 3.789 3.845 2,454,203 +0.05(+1.23%)
Jun 24, 2021 3.780 3.817 3.719 3.798 947,507 +0.02(+0.49%)
Jun 23, 2021 3.761 3.836 3.743 3.780 1,363,561 +0.01(+0.25%)
Jun 22, 2021 3.733 3.789 3.649 3.770 2,881,602 +0.02(+0.50%)
Jun 21, 2021 3.808 3.808 3.696 3.752 3,703,878 +0.00(+0.00%)
Jun 18, 2021 3.789 3.826 3.743 3.752 3,464,136 -0.07(-1.71%)
Jun 17, 2021 3.873 3.892 3.747 3.817 1,399,646 -0.05(-1.20%)
Jun 16, 2021 3.892 3.929 3.826 3.864 1,389,737 +0.01(+0.24%)
Jun 15, 2021 3.845 3.919 3.808 3.854 2,408,824 +0.01(+0.24%)
Jun 14, 2021 3.752 3.892 3.752 3.845 1,393,584 +0.07(+1.98%)
Jun 11, 2021 3.761 3.812 3.705 3.770 1,003,499 +0.01(+0.25%)
Jun 10, 2021 3.789 3.826 3.724 3.761 1,254,390 +0.00(+0.00%)
Jun 09, 2021 3.724 3.840 3.691 3.761 1,902,435 +0.06(+1.51%)
Jun 08, 2021 3.491 3.729 3.491 3.705 2,056,952 +0.20(+5.85%)
Jun 07, 2021 3.417 3.575 3.417 3.501 1,166,114 +0.10(+3.01%)
Jun 04, 2021 3.445 3.482 3.342 3.398 962,691 -0.05(-1.35%)
Jun 03, 2021 3.538 3.547 3.407 3.445 1,035,067 -0.13(-3.65%)
Jun 02, 2021 3.519 3.619 3.482 3.575 999,113 +0.09(+2.67%)
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.