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

Diversified Healthcare Trust - Common Shares of Beneficial Interest (NQ:DHC)

3.130 +0.090 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 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 (%)
May 16, 2025 3.030 3.150 2.990 3.130 1,184,972 +0.09(+2.96%)
May 15, 2025 2.970 3.045 2.940 3.040 540,240 +0.07(+2.36%)
May 14, 2025 3.030 3.040 2.920 2.970 916,471 -0.08(-2.62%)
May 13, 2025 3.040 3.070 2.920 3.050 483,042 +0.06(+2.01%)
May 12, 2025 3.100 3.100 2.950 2.990 802,652 -0.03(-0.99%)
May 09, 2025 2.940 3.030 2.910 3.020 572,629 +0.06(+2.03%)
May 08, 2025 2.980 3.135 2.900 2.960 1,125,736 +0.04(+1.37%)
May 07, 2025 2.870 3.020 2.800 2.920 1,913,590 +0.06(+2.10%)
May 06, 2025 2.400 3.140 2.335 2.860 4,206,235 +0.68(+31.19%)
May 05, 2025 2.260 2.260 2.150 2.180 532,032 -0.09(-3.96%)
May 02, 2025 2.280 2.310 2.230 2.270 434,403 +0.03(+1.34%)
May 01, 2025 2.270 2.270 2.204 2.240 550,667 -0.02(-0.88%)
Apr 30, 2025 2.240 2.290 2.220 2.260 669,815 -0.03(-1.31%)
Apr 29, 2025 2.310 2.345 2.260 2.290 514,033 -0.03(-1.29%)
Apr 28, 2025 2.260 2.340 2.250 2.320 620,389 +0.05(+2.20%)
Apr 25, 2025 2.250 2.280 2.200 2.270 520,676 -0.01(-0.44%)
Apr 24, 2025 2.260 2.300 2.230 2.280 439,397 +0.02(+0.88%)
Apr 23, 2025 2.360 2.390 2.241 2.260 838,890 +0.00(+0.00%)
Apr 22, 2025 2.270 2.280 2.150 2.260 654,954 +0.04(+1.80%)
Apr 21, 2025 2.200 2.285 2.150 2.220 924,235 -0.02(-0.89%)
Apr 17, 2025 2.180 2.246 2.101 2.240 677,477 +0.12(+5.63%)
Apr 16, 2025 2.110 2.190 2.081 2.120 700,190 +0.01(+0.47%)
Apr 15, 2025 2.061 2.145 2.046 2.110 683,417 +0.05(+2.42%)
Apr 14, 2025 2.081 2.081 2.011 2.061 1,273,090 +0.00(+0.00%)
Apr 11, 2025 2.190 2.190 1.991 2.061 917,730 -0.04(-1.90%)
Apr 10, 2025 2.250 2.275 2.081 2.101 922,032 -0.23(-9.83%)
Apr 09, 2025 2.061 2.369 2.026 2.330 1,006,746 +0.22(+10.38%)
Apr 08, 2025 2.330 2.330 2.071 2.110 849,596 -0.14(-6.20%)
Apr 07, 2025 2.210 2.419 2.131 2.250 1,254,499 -0.02(-0.88%)
Apr 04, 2025 2.290 2.374 2.200 2.270 584,288 -0.03(-1.30%)
Apr 03, 2025 2.379 2.449 2.290 2.300 623,741 -0.14(-5.71%)
Apr 02, 2025 2.439 2.509 2.384 2.439 411,204 -0.02(-0.81%)
Apr 01, 2025 2.389 2.558 2.359 2.459 881,623 +0.07(+2.92%)
Mar 31, 2025 2.389 2.469 2.344 2.389 914,817 -0.07(-2.83%)
Mar 28, 2025 2.489 2.489 2.424 2.459 574,081 +0.00(+0.00%)
Mar 27, 2025 2.429 2.479 2.379 2.459 457,676 +0.04(+1.65%)
Mar 26, 2025 2.389 2.439 2.379 2.419 499,219 +0.01(+0.41%)
Mar 25, 2025 2.449 2.454 2.334 2.409 889,025 -0.04(-1.63%)
Mar 24, 2025 2.479 2.588 2.439 2.449 1,127,690 +0.01(+0.41%)
Mar 21, 2025 2.638 2.648 2.439 2.439 3,593,356 -0.23(-8.58%)
Mar 20, 2025 2.688 2.738 2.658 2.668 484,625 -0.04(-1.47%)
Mar 19, 2025 2.618 2.718 2.598 2.708 524,140 +0.07(+2.64%)
Mar 18, 2025 2.658 2.688 2.583 2.638 710,745 -0.03(-1.12%)
Mar 17, 2025 2.628 2.703 2.613 2.668 656,521 +0.04(+1.52%)
Mar 14, 2025 2.568 2.648 2.499 2.628 758,991 +0.07(+2.72%)
Mar 13, 2025 2.529 2.588 2.469 2.558 691,504 +0.01(+0.39%)
Mar 12, 2025 2.529 2.588 2.469 2.549 561,959 +0.06(+2.40%)
Mar 11, 2025 2.519 2.573 2.459 2.489 750,142 -0.02(-0.79%)
Mar 10, 2025 2.618 2.738 2.499 2.509 667,227 -0.16(-5.97%)
Mar 07, 2025 2.608 2.723 2.583 2.668 611,985 +0.06(+2.29%)
Mar 06, 2025 2.568 2.613 2.459 2.608 807,736 -0.01(-0.38%)
Mar 05, 2025 2.588 2.658 2.534 2.618 625,306 +0.00(+0.00%)
Mar 04, 2025 2.897 2.897 2.549 2.618 802,642 -0.12(-4.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.