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

Diversified Healthcare Trust (NQ: DHC )

2.320 +0.100 (+4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2021 3.268 3.287 3.172 3.174 1,039,915 -0.08(-2.59%)
Sep 29, 2021 3.184 3.296 3.165 3.259 907,065 +0.08(+2.65%)
Sep 28, 2021 3.249 3.259 3.165 3.174 1,020,129 -0.08(-2.59%)
Sep 27, 2021 3.268 3.385 3.249 3.259 1,547,884 +0.00(+0.00%)
Sep 24, 2021 3.296 3.343 3.259 3.259 825,200 -0.10(-3.06%)
Sep 23, 2021 3.305 3.399 3.296 3.362 1,044,545 +0.05(+1.41%)
Sep 22, 2021 3.259 3.362 3.249 3.315 1,296,528 +0.07(+2.02%)
Sep 21, 2021 3.193 3.305 3.174 3.249 1,030,603 +0.07(+2.36%)
Sep 20, 2021 3.121 3.263 3.085 3.174 1,244,464 +0.00(+0.00%)
Sep 17, 2021 3.259 3.277 3.156 3.174 4,483,190 -0.07(-2.02%)
Sep 16, 2021 3.202 3.254 3.156 3.240 1,321,547 +0.05(+1.47%)
Sep 15, 2021 3.193 3.230 3.113 3.193 1,231,553 -0.03(-0.87%)
Sep 14, 2021 3.324 3.324 3.193 3.221 1,011,573 -0.07(-2.27%)
Sep 13, 2021 3.277 3.343 3.235 3.296 1,045,339 +0.05(+1.44%)
Sep 10, 2021 3.371 3.371 3.240 3.249 1,040,134 -0.10(-3.07%)
Sep 09, 2021 3.408 3.441 3.348 3.352 941,412 -0.09(-2.72%)
Sep 08, 2021 3.465 3.507 3.390 3.446 760,082 -0.06(-1.60%)
Sep 07, 2021 3.474 3.521 3.427 3.502 1,141,692 +0.02(+0.54%)
Sep 03, 2021 3.493 3.502 3.418 3.483 780,523 -0.02(-0.53%)
Sep 02, 2021 3.577 3.605 3.493 3.502 643,927 -0.07(-1.84%)
Sep 01, 2021 3.521 3.586 3.493 3.568 1,156,587 +0.06(+1.60%)
Aug 31, 2021 3.474 3.563 3.469 3.511 926,442 +0.00(+0.00%)
Aug 30, 2021 3.502 3.516 3.432 3.511 756,500 +0.01(+0.27%)
Aug 27, 2021 3.371 3.549 3.371 3.502 1,487,889 +0.13(+3.89%)
Aug 26, 2021 3.465 3.465 3.371 3.371 876,514 -0.09(-2.70%)
Aug 25, 2021 3.408 3.493 3.404 3.465 1,206,691 +0.07(+1.93%)
Aug 24, 2021 3.315 3.399 3.296 3.399 1,156,477 +0.08(+2.54%)
Aug 23, 2021 3.352 3.371 3.296 3.315 658,093 -0.02(-0.56%)
Aug 20, 2021 3.221 3.380 3.151 3.333 1,261,247 +0.08(+2.59%)
Aug 19, 2021 3.343 3.366 3.221 3.249 1,285,273 -0.12(-3.61%)
Aug 18, 2021 3.390 3.427 3.362 3.371 839,927 -0.05(-1.37%)
Aug 17, 2021 3.436 3.451 3.366 3.418 1,128,509 -0.05(-1.35%)
Aug 16, 2021 3.521 3.568 3.455 3.465 839,088 -0.07(-2.12%)
Aug 13, 2021 3.568 3.586 3.521 3.539 422,824 -0.04(-1.05%)
Aug 12, 2021 3.605 3.605 3.530 3.577 614,319 -0.05(-1.29%)
Aug 11, 2021 3.605 3.642 3.549 3.624 740,185 +0.02(+0.65%)
Aug 10, 2021 3.633 3.642 3.532 3.600 666,191 -0.04(-1.16%)
Aug 09, 2021 3.708 3.708 3.633 3.642 498,173 -0.10(-2.75%)
Aug 06, 2021 3.699 3.783 3.689 3.745 738,559 +0.08(+2.30%)
Aug 05, 2021 3.549 3.671 3.530 3.661 652,609 +0.15(+4.27%)
Aug 04, 2021 3.530 3.568 3.502 3.511 1,107,768 -0.08(-2.34%)
Aug 03, 2021 3.624 3.675 3.493 3.596 1,367,154 -0.04(-1.03%)
Aug 02, 2021 3.652 3.774 3.614 3.633 1,543,188 -0.02(-0.51%)
Jul 30, 2021 3.671 3.764 3.633 3.652 842,506 -0.04(-1.02%)
Jul 29, 2021 3.699 3.755 3.666 3.689 815,320 +0.01(+0.25%)
Jul 28, 2021 3.755 3.764 3.614 3.680 717,394 -0.05(-1.26%)
Jul 27, 2021 3.694 3.755 3.642 3.727 1,074,760 -0.03(-0.75%)
Jul 26, 2021 3.717 3.764 3.661 3.755 1,007,162 +0.07(+1.78%)
Jul 23, 2021 3.778 3.778 3.530 3.689 1,179,739 +0.07(+2.07%)
Jul 22, 2021 3.811 3.811 3.558 3.614 1,790,347 -0.23(-6.07%)
Jul 21, 2021 3.820 3.923 3.745 3.848 1,437,735 +0.07(+1.98%)
Jul 20, 2021 3.456 3.820 3.437 3.773 2,911,297 +0.32(+9.19%)
Jul 19, 2021 3.717 3.726 3.418 3.456 2,860,276 -0.33(-8.64%)
Jul 16, 2021 3.923 3.951 3.773 3.783 1,774,577 -0.10(-2.64%)
Jul 15, 2021 3.820 3.895 3.820 3.885 1,682,253 +0.04(+0.97%)
Jul 14, 2021 3.792 3.913 3.792 3.848 1,569,512 +0.06(+1.48%)
Jul 13, 2021 3.876 3.876 3.768 3.792 983,492 -0.12(-3.10%)
Jul 12, 2021 3.839 3.932 3.792 3.913 887,455 +0.07(+1.70%)
Jul 09, 2021 3.839 3.857 3.717 3.848 911,661 +0.14(+3.78%)
Jul 08, 2021 3.876 3.876 3.698 3.708 1,353,064 -0.18(-4.57%)
Jul 07, 2021 3.904 3.941 3.792 3.885 1,308,028 -0.05(-1.19%)
Jul 06, 2021 3.923 3.944 3.811 3.932 1,396,449 +0.00(+0.00%)
Jul 02, 2021 3.997 3.997 3.918 3.932 734,039 -0.04(-0.94%)
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.