Diversified Healthcare Trust (NQ: DHC )

3.580 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.07(+2.06%)
Oct 25, 2024 3.500 3.520 3.395 3.400 427,478 -0.06(-1.73%)
Oct 24, 2024 3.400 3.490 3.315 3.460 1,093,562 +0.09(+2.67%)
Oct 23, 2024 3.500 3.500 3.340 3.370 1,066,977 -0.13(-3.71%)
Oct 22, 2024 3.510 3.580 3.450 3.500 808,310 -0.02(-0.57%)
Oct 21, 2024 3.680 3.720 3.510 3.520 680,342 -0.18(-4.86%)
Oct 18, 2024 3.730 3.810 3.675 3.700 508,826 -0.02(-0.54%)
Oct 17, 2024 3.800 3.800 3.650 3.720 679,782 -0.07(-1.85%)
Oct 16, 2024 3.600 3.825 3.540 3.790 694,494 +0.22(+6.16%)
Oct 15, 2024 3.500 3.630 3.460 3.570 1,725,736 +0.06(+1.71%)
Oct 14, 2024 3.650 3.650 3.465 3.510 795,477 -0.17(-4.62%)
Oct 11, 2024 3.630 3.820 3.630 3.680 574,310 +0.04(+1.10%)
Oct 10, 2024 3.690 3.750 3.615 3.640 664,495 -0.13(-3.45%)
Oct 09, 2024 3.840 3.850 3.750 3.770 1,088,480 -0.06(-1.57%)
Oct 08, 2024 3.730 3.850 3.705 3.830 1,664,769 +0.09(+2.41%)
Oct 07, 2024 3.870 3.870 3.720 3.740 609,968 -0.16(-4.10%)
Oct 04, 2024 3.960 3.960 3.845 3.900 469,310 +0.00(+0.00%)
Oct 03, 2024 4.000 4.015 3.860 3.900 675,421 -0.14(-3.47%)
Oct 02, 2024 4.070 4.220 4.010 4.040 1,012,939 -0.09(-2.18%)
Oct 01, 2024 4.170 4.210 4.080 4.130 1,097,775 -0.06(-1.43%)
Sep 30, 2024 3.900 4.240 3.900 4.190 4,240,093 +0.42(+11.14%)
Sep 27, 2024 3.780 3.805 3.700 3.770 654,254 +0.04(+1.07%)
Sep 26, 2024 3.830 3.860 3.700 3.730 672,788 -0.05(-1.32%)
Sep 25, 2024 3.980 4.000 3.780 3.780 752,483 -0.22(-5.50%)
Sep 24, 2024 3.820 4.000 3.820 4.000 1,520,676 +0.23(+6.10%)
Sep 23, 2024 3.780 3.930 3.730 3.770 1,100,307 +0.04(+1.07%)
Sep 20, 2024 3.810 3.900 3.680 3.730 5,968,536 -0.14(-3.62%)
Sep 19, 2024 3.880 3.920 3.655 3.870 1,148,329 +0.13(+3.48%)
Sep 18, 2024 3.700 3.909 3.660 3.740 945,039 +0.06(+1.63%)
Sep 17, 2024 3.610 3.720 3.490 3.680 1,377,375 +0.11(+3.08%)
Sep 16, 2024 3.550 3.610 3.520 3.570 853,328 +0.02(+0.56%)
Sep 13, 2024 3.530 3.585 3.470 3.550 767,539 +0.08(+2.31%)
Sep 12, 2024 3.360 3.480 3.285 3.470 450,240 +0.12(+3.58%)
Sep 11, 2024 3.240 3.350 3.200 3.350 604,565 +0.07(+2.13%)
Sep 10, 2024 3.230 3.360 3.130 3.280 457,890 +0.05(+1.55%)
Sep 09, 2024 3.230 3.255 3.185 3.230 428,555 +0.02(+0.62%)
Sep 06, 2024 3.260 3.275 3.180 3.210 575,410 -0.05(-1.53%)
Sep 05, 2024 3.330 3.410 3.240 3.260 355,339 -0.03(-0.91%)
Sep 04, 2024 3.360 3.450 3.265 3.290 508,818 -0.07(-2.08%)
Sep 03, 2024 3.450 3.490 3.340 3.360 517,467 -0.12(-3.45%)
Aug 30, 2024 3.520 3.610 3.395 3.480 536,193 +0.00(+0.00%)
Aug 29, 2024 3.520 3.540 3.460 3.480 423,956 -0.03(-0.85%)
Aug 28, 2024 3.600 3.655 3.450 3.510 506,623 -0.11(-3.04%)
Aug 27, 2024 3.510 3.680 3.490 3.620 491,629 +0.04(+1.12%)
Aug 26, 2024 3.520 3.600 3.425 3.580 727,778 +0.08(+2.29%)
Aug 23, 2024 3.260 3.550 3.233 3.500 1,251,390 +0.29(+9.03%)
Aug 22, 2024 3.250 3.270 3.170 3.210 649,752 -0.06(-1.83%)
Aug 21, 2024 3.190 3.280 3.120 3.270 606,952 +0.09(+2.83%)
Aug 20, 2024 3.250 3.250 3.170 3.180 394,624 -0.07(-2.15%)
Aug 19, 2024 3.170 3.260 3.170 3.250 471,628 +0.08(+2.52%)
Aug 16, 2024 3.190 3.230 3.145 3.170 364,144 -0.02(-0.63%)
Aug 15, 2024 3.160 3.240 3.100 3.190 799,289 +0.09(+2.90%)
Aug 14, 2024 3.140 3.160 3.035 3.100 577,233 -0.04(-1.27%)
Aug 13, 2024 3.150 3.170 3.045 3.140 525,601 +0.05(+1.62%)
Aug 12, 2024 3.130 3.130 3.000 3.090 867,325 -0.04(-1.28%)
Aug 09, 2024 3.120 3.150 3.080 3.130 757,967 +0.02(+0.64%)
Aug 08, 2024 3.100 3.140 3.015 3.110 647,098 +0.06(+1.97%)
Aug 07, 2024 3.240 3.240 3.040 3.050 816,612 -0.10(-3.17%)
Aug 06, 2024 3.110 3.240 3.050 3.150 1,067,020 +0.04(+1.45%)
Aug 05, 2024 3.050 3.170 2.980 3.105 1,163,114 -0.15(-4.46%)
Aug 02, 2024 3.090 3.310 2.910 3.250 1,070,658 -0.04(-1.22%)
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.