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

Diversified Healthcare Trust (NQ: DHC )

2.430 +0.050 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 3.465 3.535 3.206 3.266 1,878,419 -0.06(-1.80%)
Feb 28, 2024 3.236 3.420 3.127 3.326 1,579,918 +0.13(+4.05%)
Feb 27, 2024 2.997 3.406 2.928 3.196 1,974,007 +0.21(+7.00%)
Feb 26, 2024 2.938 3.032 2.918 2.987 1,396,712 +0.04(+1.35%)
Feb 23, 2024 2.908 2.996 2.868 2.947 1,166,120 +0.02(+0.68%)
Feb 22, 2024 2.967 3.022 2.899 2.928 917,513 -0.07(-2.33%)
Feb 21, 2024 2.987 3.047 2.918 2.997 836,908 +0.00(+0.00%)
Feb 20, 2024 2.878 3.007 2.868 2.997 853,737 +0.05(+1.69%)
Feb 16, 2024 3.087 3.097 2.947 2.947 864,232 -0.15(-4.82%)
Feb 15, 2024 2.818 3.097 2.798 3.097 1,357,611 +0.32(+11.47%)
Feb 14, 2024 2.679 2.788 2.649 2.778 845,489 +0.17(+6.69%)
Feb 13, 2024 2.659 2.698 2.539 2.604 1,162,846 -0.21(-7.60%)
Feb 12, 2024 2.718 2.858 2.708 2.818 721,972 +0.13(+4.81%)
Feb 09, 2024 2.629 2.748 2.619 2.689 671,306 +0.07(+2.66%)
Feb 08, 2024 2.569 2.649 2.564 2.619 558,209 +0.05(+1.94%)
Feb 07, 2024 2.629 2.629 2.479 2.569 1,434,349 -0.02(-0.77%)
Feb 06, 2024 2.619 2.659 2.574 2.589 776,700 -0.06(-2.26%)
Feb 05, 2024 2.689 2.699 2.624 2.649 645,166 -0.09(-3.27%)
Feb 02, 2024 2.838 2.863 2.738 2.738 866,725 -0.16(-5.50%)
Feb 01, 2024 2.858 2.928 2.833 2.898 733,334 +0.04(+1.39%)
Jan 31, 2024 3.037 3.037 2.863 2.858 1,112,125 -0.18(-5.90%)
Jan 30, 2024 3.027 3.057 2.972 3.037 583,132 -0.02(-0.65%)
Jan 29, 2024 2.938 3.077 2.908 3.057 563,246 +0.13(+4.42%)
Jan 26, 2024 2.918 2.967 2.903 2.928 460,664 +0.04(+1.38%)
Jan 25, 2024 2.888 2.933 2.828 2.888 1,072,899 +0.05(+1.75%)
Jan 24, 2024 2.977 2.977 2.808 2.838 883,016 -0.06(-2.06%)
Jan 23, 2024 2.947 3.037 2.873 2.898 763,616 +0.01(+0.34%)
Jan 22, 2024 2.868 2.987 2.848 2.888 635,443 +0.02(+0.69%)
Jan 19, 2024 2.808 2.888 2.644 2.868 1,081,955 +0.09(+3.23%)
Jan 18, 2024 2.987 3.046 2.738 2.778 992,148 -0.21(-6.98%)
Jan 17, 2024 2.887 2.991 2.858 2.987 8,472,297 +0.01(+0.33%)
Jan 16, 2024 2.947 3.096 2.937 2.977 1,365,931 -0.02(-0.66%)
Jan 12, 2024 2.996 3.086 2.962 2.996 978,759 +0.07(+2.37%)
Jan 11, 2024 2.967 2.967 2.788 2.927 1,245,406 -0.09(-2.96%)
Jan 10, 2024 3.016 3.046 2.957 3.016 891,460 -0.01(-0.33%)
Jan 09, 2024 3.135 3.195 3.016 3.026 875,575 -0.14(-4.39%)
Jan 08, 2024 3.245 3.245 3.140 3.165 624,519 -0.10(-3.04%)
Jan 05, 2024 3.264 3.395 3.220 3.264 1,460,589 -0.06(-1.79%)
Jan 04, 2024 3.483 3.488 3.314 3.324 1,344,625 -0.13(-3.74%)
Jan 03, 2024 3.582 3.600 3.403 3.453 1,200,772 -0.11(-3.06%)
Jan 02, 2024 3.681 3.691 3.483 3.562 1,276,283 -0.15(-4.01%)
Dec 29, 2023 3.770 3.770 3.651 3.711 861,335 -0.04(-1.06%)
Dec 28, 2023 3.800 3.820 3.681 3.751 1,297,690 -0.02(-0.53%)
Dec 27, 2023 3.721 3.929 3.701 3.770 1,952,523 +0.05(+1.33%)
Dec 26, 2023 3.572 3.770 3.522 3.721 1,088,605 +0.17(+4.75%)
Dec 22, 2023 3.582 3.746 3.473 3.552 1,245,223 +0.02(+0.56%)
Dec 21, 2023 3.443 3.562 3.364 3.532 1,388,528 +0.12(+3.49%)
Dec 20, 2023 3.453 3.691 3.324 3.413 2,284,674 -0.04(-1.15%)
Dec 19, 2023 3.274 3.493 3.145 3.453 2,810,399 +0.25(+7.74%)
Dec 18, 2023 2.897 3.264 2.763 3.205 2,448,961 +0.26(+8.75%)
Dec 15, 2023 3.016 3.106 2.619 2.947 13,576,353 -0.09(-2.94%)
Dec 14, 2023 2.649 3.046 2.649 3.036 2,692,713 +0.43(+16.35%)
Dec 13, 2023 2.371 2.619 2.292 2.610 2,768,415 +0.24(+10.04%)
Dec 12, 2023 2.431 2.431 2.292 2.371 979,738 -0.05(-2.05%)
Dec 11, 2023 2.431 2.476 2.381 2.421 794,289 -0.04(-1.61%)
Dec 08, 2023 2.520 2.540 2.396 2.461 2,107,136 -0.07(-2.75%)
Dec 07, 2023 2.560 2.610 2.481 2.530 1,212,338 +0.00(+0.00%)
Dec 06, 2023 2.610 2.738 2.510 2.530 1,085,041 -0.06(-2.30%)
Dec 05, 2023 2.530 2.600 2.442 2.590 1,122,258 +0.04(+1.56%)
Dec 04, 2023 2.580 2.719 2.520 2.550 957,270 -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.