Skip to main content

Diversified Healthcare Trust (NQ: DHC )

2.655 -0.025 (-0.93%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

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 3.889 470,694 +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%)
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.