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)

3.130 -0.130 (-3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 3.280 3.280 3.120 3.130 644,164 -0.13(-3.99%)
May 29, 2025 3.230 3.360 3.230 3.260 454,023 +0.04(+1.24%)
May 28, 2025 3.220 3.250 3.145 3.220 361,978 -0.02(-0.62%)
May 27, 2025 3.220 3.300 3.140 3.240 512,485 +0.10(+3.18%)
May 23, 2025 3.010 3.155 2.960 3.140 712,134 +0.13(+4.32%)
May 22, 2025 3.140 3.140 3.000 3.010 872,984 -0.13(-4.14%)
May 21, 2025 3.200 3.225 3.090 3.140 743,115 -0.13(-3.98%)
May 20, 2025 3.170 3.360 3.120 3.270 789,575 +0.09(+2.83%)
May 19, 2025 3.060 3.230 3.030 3.180 577,534 +0.05(+1.60%)
May 16, 2025 3.030 3.150 2.990 3.130 1,184,972 +0.09(+2.96%)
May 15, 2025 2.970 3.045 2.940 3.040 540,240 +0.07(+2.36%)
May 14, 2025 3.030 3.040 2.920 2.970 916,471 -0.08(-2.62%)
May 13, 2025 3.040 3.070 2.920 3.050 483,042 +0.06(+2.01%)
May 12, 2025 3.100 3.100 2.950 2.990 802,652 -0.03(-0.99%)
May 09, 2025 2.940 3.030 2.910 3.020 572,629 +0.06(+2.03%)
May 08, 2025 2.980 3.135 2.900 2.960 1,125,736 +0.04(+1.37%)
May 07, 2025 2.870 3.020 2.800 2.920 1,913,590 +0.06(+2.10%)
May 06, 2025 2.400 3.140 2.335 2.860 4,206,235 +0.68(+31.19%)
May 05, 2025 2.260 2.260 2.150 2.180 532,032 -0.09(-3.96%)
May 02, 2025 2.280 2.310 2.230 2.270 434,403 +0.03(+1.34%)
May 01, 2025 2.270 2.270 2.204 2.240 550,667 -0.02(-0.88%)
Apr 30, 2025 2.240 2.290 2.220 2.260 669,815 -0.03(-1.31%)
Apr 29, 2025 2.310 2.345 2.260 2.290 514,033 -0.03(-1.29%)
Apr 28, 2025 2.260 2.340 2.250 2.320 620,389 +0.05(+2.20%)
Apr 25, 2025 2.250 2.280 2.200 2.270 520,676 -0.01(-0.44%)
Apr 24, 2025 2.260 2.300 2.230 2.280 439,397 +0.02(+0.88%)
Apr 23, 2025 2.360 2.390 2.241 2.260 838,890 +0.00(+0.00%)
Apr 22, 2025 2.270 2.280 2.150 2.260 654,954 +0.03(+1.35%)
Apr 21, 2025 2.210 2.295 2.160 2.230 920,091 -0.02(-0.89%)
Apr 17, 2025 2.190 2.256 2.110 2.250 674,439 +0.12(+5.63%)
Apr 16, 2025 2.120 2.200 2.090 2.130 697,051 +0.01(+0.47%)
Apr 15, 2025 2.070 2.155 2.055 2.120 680,353 +0.05(+2.42%)
Apr 14, 2025 2.090 2.090 2.020 2.070 1,267,382 +0.00(+0.00%)
Apr 11, 2025 2.200 2.200 2.000 2.070 913,615 -0.04(-1.90%)
Apr 10, 2025 2.260 2.285 2.090 2.110 917,898 -0.23(-9.83%)
Apr 09, 2025 2.070 2.380 2.035 2.340 1,002,232 +0.22(+10.38%)
Apr 08, 2025 2.340 2.340 2.080 2.120 845,787 -0.14(-6.19%)
Apr 07, 2025 2.220 2.430 2.140 2.260 1,248,874 -0.02(-0.88%)
Apr 04, 2025 2.300 2.385 2.210 2.280 1,025,999 -0.03(-1.30%)
Apr 03, 2025 2.390 2.460 2.300 2.310 620,944 -0.14(-5.71%)
Apr 02, 2025 2.450 2.520 2.395 2.450 409,361 -0.02(-0.81%)
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 Of Service.