Skip to main content

Diversified Healthcare Trust (NQ: DHC )

2.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 2.360 2.500 2.330 2.380 1,062,740 +0.07(+3.03%)
Sep 19, 2023 2.360 2.410 2.270 2.310 1,447,718 -0.02(-0.86%)
Sep 18, 2023 2.320 2.350 2.190 2.330 1,672,892 +0.02(+0.87%)
Sep 15, 2023 2.530 2.530 2.295 2.310 7,873,809 -0.21(-8.33%)
Sep 14, 2023 2.350 2.530 2.290 2.520 1,425,783 +0.19(+8.15%)
Sep 13, 2023 2.360 2.380 2.285 2.330 1,444,618 -0.03(-1.27%)
Sep 12, 2023 2.250 2.370 2.210 2.360 1,427,905 +0.10(+4.42%)
Sep 11, 2023 2.280 2.290 2.200 2.260 1,597,116 -0.04(-1.74%)
Sep 08, 2023 2.390 2.390 2.280 2.300 1,136,400 -0.05(-2.13%)
Sep 07, 2023 2.360 2.413 2.320 2.350 3,489,233 -0.06(-2.49%)
Sep 06, 2023 2.580 2.580 2.400 2.410 1,969,522 -0.17(-6.59%)
Sep 05, 2023 2.950 2.950 2.490 2.580 2,329,644 -0.05(-1.90%)
Sep 01, 2023 2.770 2.788 2.615 2.630 1,409,983 -0.08(-3.13%)
Aug 31, 2023 2.920 2.980 2.671 2.715 7,121,483 -0.27(-8.89%)
Aug 30, 2023 2.760 3.010 2.740 2.980 1,576,522 +0.21(+7.58%)
Aug 29, 2023 2.780 2.810 2.680 2.770 1,196,051 +0.02(+0.73%)
Aug 28, 2023 2.920 2.990 2.740 2.750 1,846,005 -0.16(-5.50%)
Aug 25, 2023 2.950 3.000 2.850 2.910 647,738 -0.06(-2.02%)
Aug 24, 2023 2.940 3.030 2.910 2.970 1,153,526 +0.01(+0.34%)
Aug 23, 2023 2.900 3.020 2.820 2.960 965,983 +0.07(+2.42%)
Aug 22, 2023 2.900 3.020 2.860 2.890 1,065,786 +0.01(+0.35%)
Aug 21, 2023 2.950 2.975 2.785 2.880 946,442 -0.07(-2.37%)
Aug 18, 2023 2.640 3.040 2.640 2.950 1,324,220 +0.21(+7.66%)
Aug 17, 2023 2.780 2.835 2.675 2.740 1,328,694 +0.01(+0.37%)
Aug 16, 2023 2.790 2.855 2.690 2.730 1,103,011 -0.05(-1.80%)
Aug 15, 2023 2.890 2.910 2.740 2.780 952,578 -0.20(-6.71%)
Aug 14, 2023 2.850 3.040 2.781 2.980 609,392 +0.13(+4.56%)
Aug 11, 2023 3.040 3.040 2.755 2.850 1,637,162 -0.22(-7.17%)
Aug 10, 2023 3.095 3.150 2.985 3.070 1,720,314 -0.02(-0.65%)
Aug 09, 2023 3.260 3.290 2.960 3.090 2,495,692 -0.17(-5.21%)
Aug 08, 2023 2.950 3.300 2.930 3.260 4,701,645 +0.29(+9.76%)
Aug 07, 2023 2.690 3.180 2.690 2.970 5,241,095 +0.27(+10.00%)
Aug 04, 2023 2.500 2.710 2.450 2.700 1,287,335 +0.20(+8.00%)
Aug 03, 2023 2.290 2.590 2.240 2.500 2,379,318 +0.16(+6.84%)
Aug 02, 2023 2.110 2.410 1.990 2.340 1,756,771 +0.22(+10.38%)
Aug 01, 2023 2.100 2.200 2.050 2.120 982,082 +0.03(+1.44%)
Jul 31, 2023 2.050 2.170 2.040 2.090 932,531 +0.01(+0.48%)
Jul 28, 2023 2.160 2.220 2.070 2.080 1,333,555 -0.09(-4.37%)
Jul 27, 2023 2.410 2.410 2.105 2.175 1,391,511 -0.23(-9.38%)
Jul 26, 2023 2.380 2.430 2.300 2.400 1,069,075 +0.04(+1.69%)
Jul 25, 2023 2.510 2.510 2.350 2.360 1,246,490 -0.12(-4.84%)
Jul 24, 2023 2.500 2.600 2.450 2.480 1,281,227 -0.00(-0.20%)
Jul 21, 2023 2.650 2.740 2.420 2.485 2,622,403 -0.16(-5.87%)
Jul 20, 2023 2.740 2.740 2.570 2.640 1,382,932 -0.09(-3.28%)
Jul 19, 2023 2.710 2.839 2.710 2.730 1,200,577 +0.05(+1.86%)
Jul 18, 2023 2.720 2.889 2.620 2.680 2,005,208 +0.01(+0.37%)
Jul 17, 2023 2.520 2.710 2.471 2.670 1,383,503 +0.11(+4.28%)
Jul 14, 2023 2.481 2.640 2.411 2.560 1,219,674 +0.07(+2.80%)
Jul 13, 2023 2.501 2.560 2.442 2.491 1,256,828 -0.01(-0.40%)
Jul 12, 2023 2.530 2.570 2.442 2.501 1,702,138 -0.01(-0.40%)
Jul 11, 2023 2.491 2.635 2.366 2.510 1,782,956 +0.02(+0.80%)
Jul 10, 2023 2.341 2.550 2.276 2.491 2,430,095 +0.06(+2.46%)
Jul 07, 2023 2.232 2.471 2.192 2.431 3,022,527 +0.14(+6.09%)
Jul 06, 2023 2.291 2.391 2.112 2.291 1,718,885 -0.03(-1.29%)
Jul 05, 2023 2.421 2.560 2.192 2.321 3,859,141 +0.01(+0.43%)
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.