Stock Quote

Diversified Healthcare Trust (NQ: DHC )

0.7637 +0.0228 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.7362 0.7760 0.7311 0.7637 2,377,390 +0.02(+3.08%)
Jan 26, 2023 0.7300 0.7565 0.7130 0.7409 2,074,780 +0.02(+3.19%)
Jan 25, 2023 0.7300 0.7360 0.7011 0.7180 2,561,505 -0.01(-1.21%)
Jan 24, 2023 0.7519 0.7699 0.7260 0.7268 2,247,135 -0.05(-6.50%)
Jan 23, 2023 0.8100 0.8100 0.7619 0.7773 3,419,892 +0.02(+2.02%)
Jan 20, 2023 0.7400 0.7788 0.7100 0.7619 2,993,783 +0.04(+6.08%)
Jan 19, 2023 0.7424 0.7443 0.7064 0.7182 2,899,553 -0.02(-2.53%)
Jan 18, 2023 0.7200 0.7572 0.7136 0.7368 3,787,347 +0.02(+3.23%)
Jan 17, 2023 0.7397 0.7477 0.6914 0.7138 4,271,651 -0.02(-2.85%)
Jan 13, 2023 0.7936 0.7989 0.7308 0.7347 4,202,893 -0.08(-9.31%)
Jan 12, 2023 0.8438 0.8476 0.7907 0.8101 2,069,034 -0.02(-2.71%)
Jan 11, 2023 0.8285 0.8581 0.7383 0.8327 2,543,967 +0.01(+0.98%)
Jan 10, 2023 0.7963 0.8381 0.7763 0.8246 3,598,705 +0.04(+4.51%)
Jan 09, 2023 0.7693 0.8185 0.7496 0.7890 4,069,703 +0.04(+5.08%)
Jan 06, 2023 0.7003 0.7594 0.6727 0.7508 3,644,647 +0.08(+12.20%)
Jan 05, 2023 0.7003 0.7040 0.6623 0.6692 4,361,120 -0.03(-4.75%)
Jan 04, 2023 0.6509 0.7110 0.6509 0.7025 3,023,430 +0.05(+8.33%)
Jan 03, 2023 0.6707 0.6952 0.6428 0.6485 2,069,485 +0.01(+1.65%)
Dec 30, 2022 0.6213 0.6480 0.6213 0.6379 2,216,209 +0.00(+0.43%)
Dec 29, 2022 0.6411 0.6533 0.6268 0.6352 1,857,875 +0.01(+0.92%)
Dec 28, 2022 0.6263 0.6542 0.6143 0.6293 1,959,604 -0.01(-1.83%)
Dec 27, 2022 0.6509 0.6510 0.6164 0.6411 1,837,671 -0.01(-0.97%)
Dec 23, 2022 0.6175 0.6508 0.6172 0.6474 2,901,456 +0.03(+4.47%)
Dec 22, 2022 0.6377 0.6450 0.6016 0.6197 3,245,685 -0.02(-3.20%)
Dec 21, 2022 0.6411 0.6597 0.6312 0.6402 2,600,949 +0.00(+0.32%)
Dec 20, 2022 0.6412 0.6691 0.6115 0.6381 6,500,346 +0.01(+1.62%)
Dec 19, 2022 0.7147 0.7147 0.6267 0.6280 10,924,569 -0.07(-10.37%)
Dec 16, 2022 0.7124 0.7575 0.6926 0.7006 53,563,756 -0.03(-3.53%)
Dec 15, 2022 0.7594 0.7638 0.7101 0.7263 5,967,298 -0.02(-2.68%)
Dec 14, 2022 0.7496 0.7846 0.7200 0.7463 7,160,055 -0.02(-2.94%)
Dec 13, 2022 0.7792 0.8315 0.7557 0.7689 5,117,053 +0.01(+1.76%)
Dec 12, 2022 0.7772 0.7792 0.7151 0.7556 5,331,897 -0.00(-0.34%)
Dec 09, 2022 0.7989 0.8036 0.7472 0.7581 6,830,775 -0.03(-3.31%)
Dec 08, 2022 0.8087 0.8186 0.7616 0.7841 4,654,937 -0.00(-0.15%)
Dec 07, 2022 0.8087 0.8177 0.7595 0.7853 8,944,412 -0.01(-1.82%)
Dec 06, 2022 0.8637 0.8637 0.7696 0.7999 8,888,073 -0.03(-4.04%)
Dec 05, 2022 0.8876 0.9172 0.7105 0.8335 16,244,853 -0.15(-15.06%)
Dec 02, 2022 0.9863 0.9961 0.9567 0.9812 1,627,664 -0.01(-1.49%)
Dec 01, 2022 0.9863 1.036 0.9765 0.9961 2,292,438 +0.02(+2.02%)
Nov 30, 2022 0.9961 1.006 0.9545 0.9764 8,000,452 -0.02(-1.98%)
Nov 29, 2022 0.9567 1.036 0.9567 0.9961 1,544,807 +0.03(+3.41%)
Nov 28, 2022 1.026 1.055 0.9469 0.9633 2,477,475 -0.05(-5.18%)
Nov 25, 2022 1.026 1.036 1.016 1.016 716,767 -0.01(-0.96%)
Nov 23, 2022 1.036 1.055 1.006 1.026 1,452,779 -0.01(-0.95%)
Nov 22, 2022 1.006 1.045 1.006 1.036 1,139,669 +0.01(+0.96%)
Nov 21, 2022 1.055 1.075 1.016 1.026 1,026,560 -0.03(-2.80%)
Nov 18, 2022 1.114 1.114 1.036 1.055 1,297,712 +0.00(+0.00%)
Nov 17, 2022 1.065 1.075 1.026 1.055 1,444,365 +0.00(+0.00%)
Nov 16, 2022 1.134 1.159 1.045 1.055 1,668,266 -0.11(-9.32%)
Nov 15, 2022 1.174 1.200 1.134 1.164 1,317,469 +0.02(+1.72%)
Nov 14, 2022 1.223 1.233 1.144 1.144 1,745,468 -0.08(-6.45%)
Nov 11, 2022 1.302 1.312 1.203 1.223 2,132,477 -0.09(-6.77%)
Nov 10, 2022 1.203 1.322 1.203 1.312 2,499,560 +0.16(+13.68%)
Nov 09, 2022 1.253 1.253 1.144 1.154 1,078,483 -0.09(-7.14%)
Nov 08, 2022 1.262 1.287 1.213 1.243 2,235,032 -0.02(-1.56%)
Nov 07, 2022 1.184 1.262 1.164 1.262 1,437,152 +0.08(+6.67%)
Nov 04, 2022 1.164 1.243 1.164 1.184 1,477,695 +0.02(+1.69%)
Nov 03, 2022 1.272 1.317 1.114 1.164 1,659,673 -0.17(-12.59%)
Nov 02, 2022 1.341 1.376 1.292 1.331 1,185,552 -0.01(-0.74%)
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.