Skip to main content

Diversified Healthcare Trust (NQ: DHC )

3.360 -0.060 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.490 3.500 3.340 3.360 804,212 -0.06(-1.75%)
Jul 11, 2024 3.300 3.420 3.235 3.420 1,508,050 +0.27(+8.57%)
Jul 10, 2024 3.160 3.180 3.120 3.150 546,889 +0.00(+0.00%)
Jul 09, 2024 3.210 3.210 3.090 3.150 784,588 -0.07(-2.17%)
Jul 08, 2024 3.190 3.290 3.135 3.220 676,039 +0.02(+0.63%)
Jul 05, 2024 3.170 3.210 3.120 3.200 477,674 +0.03(+0.95%)
Jul 03, 2024 3.240 3.240 3.115 3.170 401,889 -0.01(-0.31%)
Jul 02, 2024 3.030 3.215 2.990 3.180 848,135 +0.17(+5.65%)
Jul 01, 2024 3.090 3.105 2.960 3.010 996,029 -0.04(-1.31%)
Jun 28, 2024 2.980 3.060 2.925 3.050 3,498,467 +0.08(+2.69%)
Jun 27, 2024 2.730 2.970 2.700 2.970 997,749 +0.27(+10.00%)
Jun 26, 2024 2.670 2.740 2.655 2.700 885,063 -0.03(-1.10%)
Jun 25, 2024 2.700 2.740 2.650 2.730 689,920 +0.02(+0.74%)
Jun 24, 2024 2.660 2.765 2.650 2.710 869,131 +0.09(+3.44%)
Jun 21, 2024 2.820 2.820 2.545 2.620 4,459,542 -0.21(-7.42%)
Jun 20, 2024 2.800 2.880 2.790 2.830 556,510 +0.02(+0.71%)
Jun 18, 2024 2.800 2.840 2.725 2.810 596,862 +0.00(+0.00%)
Jun 17, 2024 2.770 2.865 2.750 2.810 747,571 -0.01(-0.35%)
Jun 14, 2024 2.720 2.835 2.640 2.820 1,294,930 +0.05(+1.81%)
Jun 13, 2024 2.920 2.940 2.745 2.770 919,090 -0.16(-5.46%)
Jun 12, 2024 2.920 3.020 2.800 2.930 1,179,160 +0.13(+4.64%)
Jun 11, 2024 2.700 2.800 2.640 2.800 668,347 +0.04(+1.45%)
Jun 10, 2024 2.740 2.840 2.700 2.760 771,136 -0.02(-0.72%)
Jun 07, 2024 2.900 2.990 2.750 2.780 1,153,297 -0.15(-5.12%)
Jun 06, 2024 2.980 3.020 2.930 2.930 1,088,870 -0.05(-1.68%)
Jun 05, 2024 2.780 3.010 2.770 2.980 1,295,788 +0.23(+8.36%)
Jun 04, 2024 2.490 2.760 2.490 2.750 1,133,029 +0.23(+9.13%)
Jun 03, 2024 2.480 2.560 2.420 2.520 967,436 +0.09(+3.70%)
May 31, 2024 2.350 2.479 2.341 2.430 904,194 +0.09(+3.85%)
May 30, 2024 2.340 2.340 2.295 2.340 513,950 +0.05(+2.18%)
May 29, 2024 2.350 2.355 2.285 2.290 809,271 -0.12(-4.98%)
May 28, 2024 2.340 2.430 2.300 2.410 1,179,100 +0.12(+5.01%)
May 24, 2024 2.320 2.320 2.270 2.295 514,967 +0.00(+0.22%)
May 23, 2024 2.390 2.390 2.290 2.290 942,187 -0.09(-3.78%)
May 22, 2024 2.380 2.465 2.365 2.380 613,483 -0.01(-0.42%)
May 21, 2024 2.350 2.400 2.340 2.390 942,602 +0.04(+1.70%)
May 20, 2024 2.370 2.430 2.315 2.350 740,740 -0.02(-0.84%)
May 17, 2024 2.430 2.430 2.350 2.370 532,291 -0.02(-0.84%)
May 16, 2024 2.380 2.410 2.353 2.390 647,410 +0.01(+0.42%)
May 15, 2024 2.680 2.710 2.365 2.380 721,850 -0.22(-8.46%)
May 14, 2024 2.440 2.600 2.435 2.600 1,813,372 +0.21(+8.79%)
May 13, 2024 2.330 2.420 2.320 2.390 915,743 +0.12(+5.29%)
May 10, 2024 2.350 2.410 2.265 2.270 719,914 -0.05(-2.16%)
May 09, 2024 2.230 2.340 2.215 2.320 700,214 +0.10(+4.50%)
May 08, 2024 2.260 2.285 2.190 2.220 884,212 -0.09(-3.90%)
May 07, 2024 2.460 2.525 2.310 2.310 1,122,319 -0.25(-9.77%)
May 06, 2024 2.660 2.675 2.495 2.560 503,177 -0.06(-2.29%)
May 03, 2024 2.480 2.650 2.440 2.620 913,415 +0.20(+8.26%)
May 02, 2024 2.420 2.440 2.360 2.420 683,536 +0.06(+2.54%)
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.