Diversified Healthcare Trust (NQ: DHC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	3.620	3.660	3.420	3.470	614,273	-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.