Skip to main content

Diversified Healthcare Trust (NQ: DHC )

2.610 UNCHANGED
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 2.590 2.670 2.520 2.610 727,224 +0.02(+0.77%)
Apr 10, 2024 2.640 2.640 2.505 2.590 970,075 -0.15(-5.47%)
Apr 09, 2024 2.740 2.805 2.690 2.740 511,684 +0.03(+1.11%)
Apr 08, 2024 2.580 2.710 2.580 2.710 676,578 +0.12(+4.63%)
Apr 05, 2024 2.480 2.635 2.480 2.590 657,103 +0.07(+2.78%)
Apr 04, 2024 2.470 2.640 2.460 2.520 1,071,430 +0.09(+3.70%)
Apr 03, 2024 2.270 2.430 2.260 2.430 754,076 +0.13(+5.65%)
Apr 02, 2024 2.340 2.350 2.250 2.300 903,366 -0.05(-2.13%)
Apr 01, 2024 2.500 2.500 2.340 2.350 672,188 -0.11(-4.47%)
Mar 28, 2024 2.400 2.419 2.415 2.460 1,042,914 +0.05(+2.07%)
Mar 27, 2024 2.360 2.450 2.330 2.410 1,798,143 +0.06(+2.55%)
Mar 26, 2024 2.460 2.480 2.340 2.350 807,894 -0.08(-3.29%)
Mar 25, 2024 2.580 2.620 2.430 2.430 729,404 -0.16(-6.18%)
Mar 22, 2024 2.650 2.690 2.590 2.590 1,345,567 -0.03(-1.15%)
Mar 21, 2024 2.540 2.630 2.500 2.620 1,867,349 +0.13(+5.22%)
Mar 20, 2024 2.320 2.520 2.305 2.490 1,317,157 +0.14(+5.96%)
Mar 19, 2024 2.380 2.420 2.310 2.350 1,609,328 -0.07(-2.89%)
Mar 18, 2024 2.460 2.530 2.390 2.420 1,232,698 -0.03(-1.22%)
Mar 15, 2024 2.500 2.590 2.430 2.450 7,543,247 -0.08(-3.16%)
Mar 14, 2024 2.550 2.570 2.450 2.530 1,381,939 -0.06(-2.32%)
Mar 13, 2024 2.650 2.680 2.580 2.590 1,117,249 -0.06(-2.26%)
Mar 12, 2024 2.670 2.710 2.600 2.650 1,359,233 -0.06(-2.21%)
Mar 11, 2024 2.810 2.810 2.660 2.710 960,998 -0.08(-2.87%)
Mar 08, 2024 2.830 2.870 2.730 2.790 1,985,834 +0.04(+1.45%)
Mar 07, 2024 2.820 2.830 2.730 2.750 1,709,385 -0.05(-1.79%)
Mar 06, 2024 3.030 3.030 2.750 2.800 1,247,281 -0.19(-6.35%)
Mar 05, 2024 3.050 3.075 2.950 2.990 1,004,040 -0.10(-3.24%)
Mar 04, 2024 3.210 3.250 3.070 3.090 1,122,811 -0.13(-4.04%)
Mar 01, 2024 3.280 3.280 3.170 3.220 1,349,278 -0.06(-1.83%)
Feb 29, 2024 3.480 3.550 3.220 3.280 1,870,460 -0.06(-1.80%)
Feb 28, 2024 3.250 3.435 3.140 3.340 1,573,224 +0.13(+4.05%)
Feb 27, 2024 3.010 3.420 2.940 3.210 1,965,643 +0.21(+7.00%)
Feb 26, 2024 2.950 3.045 2.930 3.000 1,390,794 +0.04(+1.35%)
Feb 23, 2024 2.920 3.009 2.880 2.960 1,161,179 +0.02(+0.68%)
Feb 22, 2024 2.980 3.035 2.911 2.940 913,626 -0.07(-2.33%)
Feb 21, 2024 3.000 3.060 2.930 3.010 833,362 +0.00(+0.00%)
Feb 20, 2024 2.890 3.020 2.880 3.010 850,120 +0.05(+1.69%)
Feb 16, 2024 3.100 3.110 2.960 2.960 860,570 -0.15(-4.82%)
Feb 15, 2024 2.830 3.110 2.810 3.110 1,351,859 +0.32(+11.47%)
Feb 14, 2024 2.690 2.800 2.660 2.790 841,907 +0.17(+6.69%)
Feb 13, 2024 2.670 2.709 2.550 2.615 1,157,919 -0.21(-7.60%)
Feb 12, 2024 2.730 2.870 2.720 2.830 718,913 +0.13(+4.81%)
Feb 09, 2024 2.640 2.760 2.630 2.700 668,462 +0.07(+2.66%)
Feb 08, 2024 2.580 2.660 2.575 2.630 555,844 +0.05(+1.94%)
Feb 07, 2024 2.640 2.640 2.490 2.580 1,428,272 -0.02(-0.77%)
Feb 06, 2024 2.630 2.670 2.585 2.600 773,409 -0.06(-2.26%)
Feb 05, 2024 2.700 2.710 2.635 2.660 642,433 -0.09(-3.27%)
Feb 02, 2024 2.850 2.875 2.750 2.750 863,053 -0.16(-5.50%)
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.