Skip to main content

Diversified Healthcare Trust (NQ: DHC )

2.450 +0.060 (+2.51%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.370 2.470 2.270 2.360 761,883 +0.00(+0.00%)
Apr 30, 2024 2.370 2.410 2.320 2.360 652,171 -0.04(-1.67%)
Apr 29, 2024 2.450 2.520 2.390 2.400 602,072 -0.03(-1.23%)
Apr 26, 2024 2.400 2.460 2.400 2.430 460,596 +0.05(+2.10%)
Apr 25, 2024 2.340 2.395 2.340 2.380 710,419 -0.03(-1.24%)
Apr 24, 2024 2.380 2.440 2.350 2.410 655,926 +0.00(+0.00%)
Apr 23, 2024 2.430 2.515 2.400 2.410 516,974 -0.02(-0.82%)
Apr 22, 2024 2.410 2.440 2.370 2.430 660,795 +0.02(+0.83%)
Apr 19, 2024 2.340 2.425 2.320 2.410 743,073 +0.06(+2.55%)
Apr 18, 2024 2.340 2.460 2.330 2.350 747,391 +0.01(+0.43%)
Apr 17, 2024 2.360 2.415 2.330 2.340 537,884 -0.01(-0.42%)
Apr 16, 2024 2.509 2.513 2.345 2.350 624,263 -0.18(-7.09%)
Apr 15, 2024 2.509 2.539 2.460 2.529 755,615 +0.01(+0.40%)
Apr 12, 2024 2.599 2.604 2.494 2.519 520,738 -0.08(-3.07%)
Apr 11, 2024 2.579 2.659 2.509 2.599 730,318 +0.02(+0.77%)
Apr 10, 2024 2.629 2.629 2.494 2.579 974,203 -0.15(-5.47%)
Apr 09, 2024 2.728 2.793 2.679 2.728 513,861 +0.03(+1.11%)
Apr 08, 2024 2.569 2.699 2.569 2.699 679,457 +0.12(+4.63%)
Apr 05, 2024 2.469 2.624 2.469 2.579 659,899 +0.07(+2.78%)
Apr 04, 2024 2.460 2.629 2.450 2.509 1,075,989 +0.09(+3.70%)
Apr 03, 2024 2.260 2.420 2.250 2.420 757,284 +0.13(+5.65%)
Apr 02, 2024 2.330 2.340 2.240 2.290 907,210 -0.05(-2.13%)
Apr 01, 2024 2.489 2.489 2.330 2.340 675,048 -0.11(-4.47%)
Mar 28, 2024 2.390 2.409 2.405 2.450 1,047,351 +0.05(+2.07%)
Mar 27, 2024 2.350 2.440 2.320 2.400 1,805,794 +0.06(+2.55%)
Mar 26, 2024 2.450 2.469 2.330 2.340 811,331 -0.08(-3.29%)
Mar 25, 2024 2.569 2.609 2.420 2.420 732,507 -0.16(-6.18%)
Mar 22, 2024 2.639 2.679 2.579 2.579 1,351,292 -0.03(-1.14%)
Mar 21, 2024 2.529 2.619 2.489 2.609 1,875,295 +0.13(+5.22%)
Mar 20, 2024 2.310 2.509 2.295 2.479 1,322,761 +0.14(+5.96%)
Mar 19, 2024 2.370 2.410 2.300 2.340 1,616,176 -0.07(-2.89%)
Mar 18, 2024 2.450 2.519 2.380 2.410 1,237,943 -0.03(-1.22%)
Mar 15, 2024 2.489 2.579 2.420 2.440 7,575,346 -0.08(-3.16%)
Mar 14, 2024 2.539 2.559 2.440 2.519 1,387,819 -0.06(-2.32%)
Mar 13, 2024 2.639 2.669 2.569 2.579 1,122,003 -0.06(-2.26%)
Mar 12, 2024 2.659 2.699 2.589 2.639 1,365,017 -0.06(-2.21%)
Mar 11, 2024 2.798 2.798 2.649 2.699 965,087 -0.08(-2.87%)
Mar 08, 2024 2.818 2.858 2.718 2.778 1,994,284 +0.04(+1.45%)
Mar 07, 2024 2.808 2.818 2.718 2.738 1,716,659 -0.05(-1.79%)
Mar 06, 2024 3.017 3.017 2.738 2.788 1,252,588 -0.19(-6.35%)
Mar 05, 2024 3.037 3.062 2.938 2.977 1,008,312 -0.10(-3.24%)
Mar 04, 2024 3.196 3.236 3.057 3.077 1,127,588 -0.13(-4.04%)
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.