Skip to main content

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

Historical Prices

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.