Diversified Healthcare Trust (NQ: DHC )

3.220 -0.060 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.870 2.940 2.845 2.910 730,227 +0.04(+1.39%)
Jan 31, 2024 3.050 3.050 2.875 2.870 1,107,413 -0.18(-5.90%)
Jan 30, 2024 3.040 3.070 2.985 3.050 580,662 -0.02(-0.65%)
Jan 29, 2024 2.950 3.090 2.920 3.070 560,860 +0.13(+4.42%)
Jan 26, 2024 2.930 2.980 2.915 2.940 458,713 +0.04(+1.38%)
Jan 25, 2024 2.900 2.945 2.840 2.900 1,068,353 +0.05(+1.75%)
Jan 24, 2024 2.990 2.990 2.820 2.850 879,275 -0.06(-2.06%)
Jan 23, 2024 2.960 3.050 2.885 2.910 760,381 +0.01(+0.34%)
Jan 22, 2024 2.880 3.000 2.860 2.900 632,751 +0.02(+0.69%)
Jan 19, 2024 2.820 2.900 2.655 2.880 1,077,371 +0.09(+3.23%)
Jan 18, 2024 2.999 3.059 2.750 2.790 987,944 -0.21(-6.98%)
Jan 17, 2024 2.900 3.004 2.870 2.999 8,436,397 +0.01(+0.33%)
Jan 16, 2024 2.959 3.109 2.949 2.989 1,360,143 -0.02(-0.66%)
Jan 12, 2024 3.009 3.099 2.974 3.009 974,611 +0.07(+2.37%)
Jan 11, 2024 2.979 2.979 2.800 2.939 1,240,129 -0.09(-2.96%)
Jan 10, 2024 3.029 3.059 2.969 3.029 887,683 -0.01(-0.33%)
Jan 09, 2024 3.149 3.208 3.029 3.039 871,865 -0.14(-4.39%)
Jan 08, 2024 3.258 3.258 3.154 3.179 621,873 -0.10(-3.04%)
Jan 05, 2024 3.278 3.409 3.233 3.278 1,454,400 -0.06(-1.79%)
Jan 04, 2024 3.497 3.502 3.328 3.338 1,338,927 -0.13(-3.74%)
Jan 03, 2024 3.597 3.616 3.417 3.468 1,195,684 -0.11(-3.06%)
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.