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

Diversified Healthcare Trust (NQ: DHC )

2.635 -0.045 (-1.68%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
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%)
Nov 01, 2024 3.620 3.660 3.420 3.470 614,276 -0.10(-2.80%)
Oct 31, 2024 3.570 3.660 3.525 3.570 830,778 -0.01(-0.28%)
Oct 30, 2024 3.570 3.710 3.550 3.580 567,024 -0.01(-0.28%)
Oct 29, 2024 3.440 3.600 3.400 3.590 648,720 +0.12(+3.46%)
Oct 28, 2024 3.400 3.500 3.400 3.470 605,731 +0.08(+2.36%)
Oct 25, 2024 3.490 3.510 3.385 3.390 428,739 -0.06(-1.73%)
Oct 24, 2024 3.390 3.480 3.305 3.450 1,096,787 +0.09(+2.67%)
Oct 23, 2024 3.490 3.490 3.330 3.360 1,070,124 -0.13(-3.71%)
Oct 22, 2024 3.500 3.569 3.440 3.490 810,694 -0.02(-0.57%)
Oct 21, 2024 3.669 3.709 3.500 3.510 682,348 -0.18(-4.86%)
Oct 18, 2024 3.719 3.799 3.664 3.689 510,326 -0.02(-0.54%)
Oct 17, 2024 3.789 3.789 3.639 3.709 681,787 -0.07(-1.85%)
Oct 16, 2024 3.589 3.814 3.530 3.779 696,542 +0.22(+6.16%)
Oct 15, 2024 3.490 3.619 3.450 3.559 1,730,826 +0.06(+1.71%)
Oct 14, 2024 3.639 3.639 3.455 3.500 797,823 -0.17(-4.62%)
Oct 11, 2024 3.619 3.809 3.619 3.669 576,004 +0.04(+1.10%)
Oct 10, 2024 3.679 3.739 3.604 3.629 666,455 -0.13(-3.45%)
Oct 09, 2024 3.829 3.839 3.739 3.759 1,091,690 -0.06(-1.57%)
Oct 08, 2024 3.719 3.839 3.694 3.819 1,669,679 +0.09(+2.41%)
Oct 07, 2024 3.859 3.859 3.709 3.729 611,767 -0.16(-4.10%)
Oct 04, 2024 3.948 3.948 3.834 3.889 470,541 +0.00(+0.00%)
Oct 03, 2024 3.988 4.003 3.849 3.889 677,413 -0.14(-3.47%)
Oct 02, 2024 4.058 4.208 3.998 4.028 1,015,927 -0.09(-2.18%)
Oct 01, 2024 4.158 4.198 4.068 4.118 1,101,013 -0.06(-1.43%)
Sep 30, 2024 3.889 4.228 3.889 4.178 4,252,600 +0.42(+11.14%)
Sep 27, 2024 3.769 3.794 3.689 3.759 656,183 +0.04(+1.07%)
Sep 26, 2024 3.819 3.849 3.689 3.719 674,772 -0.05(-1.32%)
Sep 25, 2024 3.968 3.988 3.769 3.769 754,702 -0.22(-5.50%)
Sep 24, 2024 3.809 3.988 3.809 3.988 1,525,161 +0.23(+6.10%)
Sep 23, 2024 3.769 3.918 3.719 3.759 1,103,552 +0.04(+1.07%)
Sep 20, 2024 3.799 3.889 3.669 3.719 5,986,142 -0.14(-3.62%)
Sep 19, 2024 3.869 3.908 3.644 3.859 1,151,716 +0.13(+3.48%)
Sep 18, 2024 3.689 3.897 3.649 3.729 947,826 +0.06(+1.63%)
Sep 17, 2024 3.599 3.709 3.480 3.669 1,381,438 +0.11(+3.08%)
Sep 16, 2024 3.540 3.599 3.510 3.559 855,845 +0.02(+0.56%)
Sep 13, 2024 3.520 3.574 3.460 3.540 769,803 +0.08(+2.31%)
Sep 12, 2024 3.350 3.470 3.275 3.460 451,568 +0.12(+3.58%)
Sep 11, 2024 3.230 3.340 3.191 3.340 606,348 +0.07(+2.13%)
Sep 10, 2024 3.220 3.350 3.121 3.270 459,240 +0.05(+1.55%)
Sep 09, 2024 3.220 3.245 3.176 3.220 429,819 +0.02(+0.62%)
Sep 06, 2024 3.250 3.265 3.171 3.201 577,107 -0.05(-1.53%)
Sep 05, 2024 3.320 3.400 3.230 3.250 356,387 -0.03(-0.91%)
Sep 04, 2024 3.350 3.440 3.255 3.280 510,318 -0.07(-2.08%)
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.