Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Healthcare Trust - Common Shares of Beneficial Interest (NQ: DHC )

2.210 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.220 2.230 2.165 2.210 327,644 +0.00(+0.00%)
Dec 23, 2024 2.250 2.290 2.200 2.210 819,533 -0.07(-3.07%)
Dec 20, 2024 2.250 2.450 2.230 2.280 4,661,024 -0.02(-0.65%)
Dec 19, 2024 2.310 2.370 2.275 2.295 609,381 +0.02(+0.66%)
Dec 18, 2024 2.500 2.510 2.260 2.280 1,378,012 -0.16(-6.56%)
Dec 17, 2024 2.410 2.470 2.365 2.440 875,024 -0.01(-0.41%)
Dec 16, 2024 2.440 2.500 2.395 2.450 699,662 +0.01(+0.41%)
Dec 13, 2024 2.430 2.470 2.330 2.440 842,311 +0.01(+0.41%)
Dec 12, 2024 2.510 2.540 2.410 2.430 882,582 -0.07(-2.80%)
Dec 11, 2024 2.550 2.570 2.480 2.500 1,362,474 -0.03(-1.19%)
Dec 10, 2024 2.560 2.590 2.500 2.530 742,645 -0.03(-1.17%)
Dec 09, 2024 2.560 2.600 2.545 2.560 611,927 -0.01(-0.39%)
Dec 06, 2024 2.610 2.610 2.520 2.570 629,829 +0.00(+0.00%)
Dec 05, 2024 2.540 2.605 2.500 2.570 1,962,656 +0.00(+0.00%)
Dec 04, 2024 2.600 2.630 2.535 2.570 680,173 -0.04(-1.53%)
Dec 03, 2024 2.680 2.720 2.595 2.610 734,790 -0.07(-2.61%)
Dec 02, 2024 2.600 2.740 2.565 2.680 902,889 +0.08(+3.08%)
Nov 29, 2024 2.620 2.650 2.500 2.600 566,735 -0.01(-0.38%)
Nov 27, 2024 2.580 2.720 2.580 2.610 854,334 +0.06(+2.35%)
Nov 26, 2024 2.570 2.630 2.540 2.550 949,047 -0.05(-1.92%)
Nov 25, 2024 2.440 2.610 2.381 2.600 1,354,092 +0.19(+7.88%)
Nov 22, 2024 2.450 2.450 2.400 2.410 490,009 -0.03(-1.23%)
Nov 21, 2024 2.450 2.470 2.400 2.440 698,468 +0.01(+0.41%)
Nov 20, 2024 2.450 2.490 2.410 2.430 740,719 -0.03(-1.22%)
Nov 19, 2024 2.490 2.510 2.440 2.460 921,594 -0.07(-2.77%)
Nov 18, 2024 2.550 2.580 2.440 2.530 743,745 +0.01(+0.40%)
Nov 15, 2024 2.530 2.610 2.470 2.520 930,226 +0.05(+2.02%)
Nov 14, 2024 2.570 2.596 2.460 2.470 854,428 -0.09(-3.52%)
Nov 13, 2024 2.600 2.625 2.495 2.560 1,146,574 -0.02(-0.78%)
Nov 12, 2024 2.680 2.710 2.490 2.580 1,377,215 -0.13(-4.80%)
Nov 11, 2024 2.640 2.790 2.600 2.710 1,059,584 +0.08(+3.04%)
Nov 08, 2024 2.700 2.720 2.610 2.630 939,291 -0.05(-1.87%)
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 3.889 470,541 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.