Skip to main content

Diversified Healthcare Trust (NQ: DHC )

2.440 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 3.889 470,694 +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%)
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.