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 )

2.700 -0.060 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.790 2.820 2.690 2.700 905,142 -0.06(-2.17%)
Feb 13, 2025 2.690 2.770 2.650 2.760 632,871 +0.12(+4.55%)
Feb 12, 2025 2.620 2.740 2.580 2.640 1,204,087 +0.01(+0.38%)
Feb 11, 2025 2.610 2.685 2.610 2.630 1,161,374 -0.01(-0.38%)
Feb 10, 2025 2.630 2.685 2.554 2.640 955,221 +0.01(+0.38%)
Feb 07, 2025 2.700 2.780 2.530 2.630 3,229,040 -0.08(-2.95%)
Feb 06, 2025 2.640 2.770 2.575 2.710 1,449,530 +0.07(+2.65%)
Feb 05, 2025 2.660 2.705 2.590 2.640 470,836 +0.01(+0.38%)
Feb 04, 2025 2.580 2.670 2.490 2.630 1,135,651 +0.12(+4.78%)
Feb 03, 2025 2.450 2.550 2.390 2.510 815,027 +0.03(+1.21%)
Jan 31, 2025 2.420 2.540 2.400 2.480 869,808 +0.06(+2.48%)
Jan 30, 2025 2.310 2.460 2.310 2.420 747,802 +0.11(+4.76%)
Jan 29, 2025 2.390 2.425 2.280 2.310 960,412 -0.08(-3.35%)
Jan 28, 2025 2.420 2.450 2.312 2.390 793,868 -0.07(-2.85%)
Jan 27, 2025 2.180 2.495 2.175 2.460 2,949,001 +0.29(+13.36%)
Jan 24, 2025 2.120 2.200 2.115 2.170 816,527 +0.06(+2.83%)
Jan 23, 2025 2.070 2.120 2.061 2.110 881,663 +0.04(+1.92%)
Jan 22, 2025 2.100 2.125 2.021 2.070 1,025,984 -0.04(-1.89%)
Jan 21, 2025 2.041 2.130 2.041 2.110 806,098 +0.07(+3.41%)
Jan 17, 2025 2.070 2.110 2.031 2.041 1,419,570 -0.03(-1.44%)
Jan 16, 2025 2.051 2.090 2.011 2.070 934,804 +0.00(+0.00%)
Jan 15, 2025 2.090 2.160 2.061 2.070 646,818 +0.04(+1.96%)
Jan 14, 2025 2.041 2.061 2.011 2.031 532,193 +0.00(+0.00%)
Jan 13, 2025 2.051 2.070 1.996 2.031 648,501 -0.04(-1.92%)
Jan 10, 2025 2.080 2.130 2.031 2.070 890,516 -0.06(-2.80%)
Jan 08, 2025 2.120 2.140 2.056 2.130 617,720 -0.02(-0.93%)
Jan 07, 2025 2.180 2.200 2.090 2.150 1,075,278 -0.02(-0.92%)
Jan 06, 2025 2.289 2.339 2.170 2.170 2,207,791 -0.12(-5.22%)
Jan 03, 2025 2.270 2.329 2.270 2.289 351,087 +0.03(+1.32%)
Jan 02, 2025 2.280 2.374 2.260 2.260 825,327 -0.03(-1.30%)
Dec 31, 2024 2.289 0 +0.06(+2.68%)
Dec 30, 2024 2.150 2.270 2.115 2.230 1,962,674 +0.07(+3.23%)
Dec 27, 2024 2.160 2.190 2.140 2.160 996,973 -0.04(-1.81%)
Dec 26, 2024 2.180 2.210 2.168 2.200 491,691 +0.00(+0.00%)
Dec 24, 2024 2.210 2.220 2.155 2.200 329,153 +0.00(+0.00%)
Dec 23, 2024 2.240 2.280 2.190 2.200 823,309 -0.07(-3.07%)
Dec 20, 2024 2.240 2.439 2.220 2.270 4,682,503 -0.01(-0.65%)
Dec 19, 2024 2.299 2.359 2.265 2.284 684,225 +0.01(+0.66%)
Dec 18, 2024 2.489 2.498 2.250 2.270 1,384,362 -0.16(-6.56%)
Dec 17, 2024 2.399 2.459 2.354 2.429 879,056 -0.01(-0.41%)
Dec 16, 2024 2.429 2.489 2.384 2.439 702,886 +0.01(+0.41%)
Dec 13, 2024 2.419 2.459 2.319 2.429 846,192 +0.01(+0.41%)
Dec 12, 2024 2.498 2.528 2.399 2.419 886,649 -0.07(-2.80%)
Dec 11, 2024 2.538 2.558 2.469 2.489 1,368,752 -0.03(-1.19%)
Dec 10, 2024 2.548 2.578 2.489 2.518 746,067 -0.03(-1.17%)
Dec 09, 2024 2.548 2.588 2.533 2.548 614,746 -0.01(-0.39%)
Dec 06, 2024 2.598 2.598 2.508 2.558 632,731 +0.00(+0.00%)
Dec 05, 2024 2.528 2.593 2.489 2.558 1,971,700 +0.00(+0.00%)
Dec 04, 2024 2.588 2.618 2.523 2.558 683,307 -0.04(-1.53%)
Dec 03, 2024 2.668 2.708 2.583 2.598 738,176 -0.07(-2.61%)
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.