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

Diversified Healthcare Trust (NQ: DHC )

2.270 -0.050 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 2.770 2.929 2.741 2.901 1,814,223 +0.11(+4.04%)
Dec 30, 2021 2.657 2.816 2.629 2.788 2,012,952 +0.20(+7.61%)
Dec 29, 2021 2.488 2.610 2.479 2.591 2,584,725 +0.13(+5.34%)
Dec 28, 2021 2.394 2.488 2.385 2.460 1,145,224 -0.01(-0.38%)
Dec 27, 2021 2.497 2.497 2.427 2.469 1,319,335 -0.04(-1.50%)
Dec 23, 2021 2.488 2.544 2.469 2.507 1,123,880 +0.02(+0.75%)
Dec 22, 2021 2.479 2.488 2.441 2.488 1,154,290 +0.00(+0.00%)
Dec 21, 2021 2.319 2.516 2.319 2.488 1,888,738 +0.18(+7.72%)
Dec 20, 2021 2.366 2.403 2.206 2.310 2,210,516 -0.09(-3.91%)
Dec 17, 2021 2.366 2.413 2.324 2.403 4,177,167 +0.01(+0.39%)
Dec 16, 2021 2.432 2.479 2.342 2.394 1,579,854 -0.03(-1.16%)
Dec 15, 2021 2.366 2.422 2.272 2.422 2,685,340 +0.06(+2.38%)
Dec 14, 2021 2.366 2.554 2.356 2.366 2,351,336 -0.17(-6.67%)
Dec 13, 2021 2.535 2.563 2.460 2.535 1,253,103 -0.02(-0.74%)
Dec 10, 2021 2.638 2.647 2.554 2.554 886,784 -0.08(-3.20%)
Dec 09, 2021 2.694 2.713 2.619 2.638 1,400,481 -0.07(-2.43%)
Dec 08, 2021 2.601 2.732 2.601 2.704 965,913 +0.05(+1.77%)
Dec 07, 2021 2.694 2.723 2.639 2.657 1,023,331 -0.01(-0.35%)
Dec 06, 2021 2.507 2.694 2.460 2.666 1,333,361 +0.16(+6.37%)
Dec 03, 2021 2.469 2.572 2.460 2.507 4,880,053 -0.02(-0.74%)
Dec 02, 2021 2.441 2.544 2.389 2.525 2,027,298 +0.08(+3.07%)
Dec 01, 2021 2.704 2.732 2.450 2.450 1,805,170 -0.17(-6.45%)
Nov 30, 2021 2.601 2.601 2.554 2.619 2,671,691 -0.04(-1.41%)
Nov 29, 2021 2.723 2.751 2.582 2.657 1,803,466 -0.02(-0.70%)
Nov 26, 2021 2.863 2.939 2.619 2.676 2,821,712 -0.30(-10.09%)
Nov 24, 2021 2.957 3.061 2.943 2.976 909,100 -0.02(-0.63%)
Nov 23, 2021 2.948 3.108 2.924 2.995 2,892,281 +0.06(+1.92%)
Nov 22, 2021 2.995 3.042 2.939 2.939 888,944 -0.05(-1.57%)
Nov 19, 2021 3.051 3.089 2.962 2.985 1,272,289 -0.09(-3.05%)
Nov 18, 2021 3.192 3.089 3.065 3.079 1,236,242 -0.08(-2.67%)
Nov 17, 2021 3.164 3.173 3.070 3.164 1,000,499 -0.03(-0.88%)
Nov 16, 2021 3.220 3.277 3.173 3.192 1,104,735 -0.05(-1.45%)
Nov 15, 2021 3.211 3.267 3.206 3.239 924,667 +0.03(+0.88%)
Nov 12, 2021 3.323 3.338 3.197 3.211 1,232,565 -0.11(-3.39%)
Nov 11, 2021 3.342 3.342 3.262 3.323 698,299 +0.01(+0.28%)
Nov 10, 2021 3.314 3.309 3.314 1,145,189 +0.00(+0.00%)
Nov 09, 2021 3.305 3.338 3.258 3.314 851,870 +0.00(+0.00%)
Nov 08, 2021 3.417 3.478 3.277 3.314 1,359,045 -0.04(-1.12%)
Nov 05, 2021 3.192 3.389 3.192 3.352 2,344,861 +0.15(+4.69%)
Nov 04, 2021 3.239 3.399 3.145 3.201 2,543,385 -0.50(-13.45%)
Nov 03, 2021 3.539 3.737 3.539 3.699 1,029,801 +0.13(+3.68%)
Nov 02, 2021 3.586 3.614 3.530 3.568 630,050 -0.03(-0.78%)
Nov 01, 2021 3.408 3.614 3.441 3.596 1,113,202 +0.18(+5.22%)
Oct 29, 2021 3.558 3.614 3.399 3.417 1,913,836 -0.16(-4.46%)
Oct 28, 2021 3.530 3.586 3.530 3.577 799,396 +0.06(+1.60%)
Oct 27, 2021 3.492 3.568 3.446 3.521 680,790 +0.02(+0.54%)
Oct 26, 2021 3.502 3.502 681,973 -0.01(-0.27%)
Oct 25, 2021 3.521 3.577 3.474 3.511 633,889 +0.01(+0.27%)
Oct 22, 2021 3.577 3.605 3.502 3.502 1,028,694 -0.08(-2.10%)
Oct 21, 2021 3.586 3.619 3.521 3.577 882,060 -0.01(-0.26%)
Oct 20, 2021 3.474 3.596 3.432 3.586 927,605 +0.13(+3.79%)
Oct 19, 2021 3.483 3.507 3.422 3.455 492,540 -0.03(-0.81%)
Oct 18, 2021 3.465 3.497 3.418 3.483 588,644 +0.00(+0.00%)
Oct 15, 2021 3.511 3.539 3.474 3.483 734,666 +0.03(+0.81%)
Oct 14, 2021 3.436 3.455 3.390 3.455 990,272 +0.05(+1.37%)
Oct 13, 2021 3.324 3.418 3.296 3.408 1,302,521 +0.07(+2.25%)
Oct 12, 2021 3.305 3.352 3.296 3.333 789,186 +0.02(+0.57%)
Oct 11, 2021 3.324 3.343 3.282 3.315 534,845 +0.01(+0.28%)
Oct 08, 2021 3.259 3.352 3.248 3.305 862,397 +0.07(+2.02%)
Oct 07, 2021 3.221 3.305 3.207 3.240 1,246,415 +0.03(+0.87%)
Oct 06, 2021 3.221 3.230 3.146 3.212 1,175,709 -0.07(-2.00%)
Oct 05, 2021 3.287 3.301 3.230 3.277 1,129,147 -0.02(-0.57%)
Oct 04, 2021 3.324 3.390 3.263 3.296 986,148 -0.01(-0.28%)
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.