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

Diversified Healthcare Trust (NQ: DHC )

2.650 +0.310 (+13.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 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 01, 2023 2.330 2.660 2.280 2.650 1,662,152 +0.31(+13.25%)
Nov 30, 2023 2.240 2.350 2.230 2.340 1,295,802 +0.10(+4.46%)
Nov 29, 2023 2.160 2.340 2.160 2.240 1,491,088 +0.13(+6.16%)
Nov 28, 2023 2.000 2.120 2.000 2.110 680,315 +0.09(+4.46%)
Nov 27, 2023 2.030 2.075 1.970 2.020 811,312 -0.04(-1.94%)
Nov 24, 2023 2.030 2.080 1.980 2.060 346,606 +0.01(+0.49%)
Nov 22, 2023 2.040 2.120 1.995 2.050 525,083 +0.04(+1.99%)
Nov 21, 2023 2.090 2.090 1.980 2.010 713,056 -0.07(-3.37%)
Nov 20, 2023 2.150 2.155 2.051 2.080 553,545 -0.04(-1.89%)
Nov 17, 2023 2.120 2.195 2.105 2.120 1,207,839 +0.02(+0.95%)
Nov 16, 2023 2.190 2.190 2.050 2.100 670,711 -0.08(-3.67%)
Nov 15, 2023 2.200 2.300 2.160 2.180 978,595 -0.02(-0.91%)
Nov 14, 2023 2.080 2.220 2.080 2.200 1,392,126 +0.23(+11.68%)
Nov 13, 2023 2.090 2.090 1.940 1.970 731,489 -0.10(-4.83%)
Nov 10, 2023 2.030 2.110 1.960 2.070 894,117 +0.05(+2.48%)
Nov 09, 2023 2.050 2.130 2.000 2.020 713,864 -0.03(-1.46%)
Nov 08, 2023 2.170 2.177 2.020 2.050 962,124 -0.08(-3.98%)
Nov 07, 2023 2.220 2.255 2.110 2.135 929,186 -0.09(-4.04%)
Nov 06, 2023 2.420 2.430 2.200 2.225 1,037,234 -0.23(-9.18%)
Nov 03, 2023 2.250 2.460 2.250 2.450 2,547,144 +0.23(+10.36%)
Nov 02, 2023 2.130 2.465 2.130 2.220 1,536,939 +0.10(+4.72%)
Nov 01, 2023 2.110 2.130 2.035 2.120 1,012,308 +0.05(+2.42%)
Oct 31, 2023 2.070 2.174 1.992 2.070 1,103,964 +0.01(+0.49%)
Oct 30, 2023 2.000 2.070 1.975 2.060 1,020,899 +0.08(+4.04%)
Oct 27, 2023 2.110 2.125 1.925 1.980 892,609 -0.07(-3.41%)
Oct 26, 2023 1.940 2.120 1.940 2.050 944,850 +0.11(+5.67%)
Oct 25, 2023 1.930 2.050 1.910 1.940 853,389 -0.03(-1.52%)
Oct 24, 2023 1.720 2.090 1.720 1.970 1,814,415 +0.25(+14.53%)
Oct 23, 2023 1.770 1.785 1.685 1.720 712,151 -0.06(-3.37%)
Oct 20, 2023 1.870 1.875 1.760 1.780 863,266 -0.08(-4.30%)
Oct 19, 2023 1.850 1.920 1.810 1.860 850,543 -0.01(-0.53%)
Oct 18, 2023 1.840 2.014 1.830 1.870 815,749 +0.02(+1.08%)
Oct 17, 2023 1.870 1.974 1.820 1.850 1,571,797 -0.05(-2.62%)
Oct 16, 2023 1.900 1.950 1.850 1.900 868,071 +0.03(+1.60%)
Oct 13, 2023 1.979 1.989 1.820 1.870 1,034,950 -0.11(-5.53%)
Oct 12, 2023 1.969 2.019 1.895 1.979 1,257,261 -0.01(-0.50%)
Oct 11, 2023 1.989 2.084 1.945 1.989 756,368 +0.02(+1.01%)
Oct 10, 2023 1.830 2.069 1.830 1.969 1,155,559 +0.12(+6.45%)
Oct 09, 2023 1.790 1.870 1.790 1.850 817,842 +0.03(+1.64%)
Oct 06, 2023 1.850 1.875 1.780 1.820 854,544 -0.05(-2.66%)
Oct 05, 2023 1.880 1.920 1.830 1.870 793,087 +0.00(+0.00%)
Oct 04, 2023 1.770 1.885 1.770 1.870 839,331 +0.07(+3.87%)
Oct 03, 2023 1.850 1.860 1.746 1.800 981,907 -0.08(-4.23%)
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.