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 )

2.295 -0.005 (-0.22%)
Streaming Delayed Price Updated: 1:14 PM EST, Jan 2, 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 (%)
Dec 31, 2024 2.300 0 +0.06(+2.68%)
Dec 30, 2024 2.160 2.280 2.125 2.240 1,953,671 +0.07(+3.23%)
Dec 27, 2024 2.170 2.200 2.150 2.170 992,400 -0.04(-1.81%)
Dec 26, 2024 2.190 2.220 2.178 2.210 489,436 +0.00(+0.00%)
Dec 24, 2024 2.220 2.230 2.165 2.210 327,644 +0.00(+0.00%)
Dec 23, 2024 2.250 2.290 2.200 2.210 819,533 -0.07(-3.07%)
Dec 20, 2024 2.250 2.450 2.230 2.280 4,661,024 -0.02(-0.65%)
Dec 19, 2024 2.310 2.370 2.275 2.295 609,381 +0.02(+0.66%)
Dec 18, 2024 2.500 2.510 2.260 2.280 1,378,012 -0.16(-6.56%)
Dec 17, 2024 2.410 2.470 2.365 2.440 875,024 -0.01(-0.41%)
Dec 16, 2024 2.440 2.500 2.395 2.450 699,662 +0.01(+0.41%)
Dec 13, 2024 2.430 2.470 2.330 2.440 842,311 +0.01(+0.41%)
Dec 12, 2024 2.510 2.540 2.410 2.430 882,582 -0.07(-2.80%)
Dec 11, 2024 2.550 2.570 2.480 2.500 1,362,474 -0.03(-1.19%)
Dec 10, 2024 2.560 2.590 2.500 2.530 742,645 -0.03(-1.17%)
Dec 09, 2024 2.560 2.600 2.545 2.560 611,927 -0.01(-0.39%)
Dec 06, 2024 2.610 2.610 2.520 2.570 629,829 +0.00(+0.00%)
Dec 05, 2024 2.540 2.605 2.500 2.570 1,962,656 +0.00(+0.00%)
Dec 04, 2024 2.600 2.630 2.535 2.570 680,173 -0.04(-1.53%)
Dec 03, 2024 2.680 2.720 2.595 2.610 734,790 -0.07(-2.61%)
Dec 02, 2024 2.600 2.740 2.565 2.680 902,889 +0.08(+3.08%)
Nov 29, 2024 2.620 2.650 2.500 2.600 566,735 -0.01(-0.38%)
Nov 27, 2024 2.580 2.720 2.580 2.610 854,334 +0.06(+2.35%)
Nov 26, 2024 2.570 2.630 2.540 2.550 949,047 -0.05(-1.92%)
Nov 25, 2024 2.440 2.610 2.381 2.600 1,354,092 +0.19(+7.88%)
Nov 22, 2024 2.450 2.450 2.400 2.410 490,009 -0.03(-1.23%)
Nov 21, 2024 2.450 2.470 2.400 2.440 698,468 +0.01(+0.41%)
Nov 20, 2024 2.450 2.490 2.410 2.430 740,719 -0.03(-1.22%)
Nov 19, 2024 2.490 2.510 2.440 2.460 921,594 -0.07(-2.77%)
Nov 18, 2024 2.550 2.580 2.440 2.530 743,745 +0.01(+0.40%)
Nov 15, 2024 2.530 2.610 2.470 2.520 930,226 +0.05(+2.02%)
Nov 14, 2024 2.570 2.596 2.460 2.470 854,428 -0.09(-3.52%)
Nov 13, 2024 2.600 2.625 2.495 2.560 1,146,574 -0.02(-0.78%)
Nov 12, 2024 2.680 2.710 2.490 2.580 1,377,215 -0.13(-4.80%)
Nov 11, 2024 2.640 2.790 2.600 2.710 1,059,584 +0.08(+3.04%)
Nov 08, 2024 2.700 2.720 2.610 2.630 939,291 -0.05(-1.87%)
Nov 07, 2024 2.880 2.890 2.605 2.680 1,961,973 -0.19(-6.78%)
Nov 06, 2024 2.870 2.980 2.790 2.875 2,330,485 +0.04(+1.59%)
Nov 05, 2024 3.330 3.351 2.670 2.830 6,283,778 -0.69(-19.60%)
Nov 04, 2024 3.460 3.600 3.460 3.520 1,248,094 +0.05(+1.44%)
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 and Conditions.