Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexPoint Diversified Real Estate Trust (NY: NHF )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 22.23 22.23 22.04 22.07 325,779 -0.03(-0.14%)
May 30, 2018 22.18 22.36 22.02 22.10 669,860 +0.04(+0.18%)
May 29, 2018 22.07 22.16 22.02 22.06 532,817 -0.08(-0.36%)
May 25, 2018 22.14 22.14 22.14 0 -0.29(-1.29%)
May 24, 2018 22.55 22.61 22.43 22.43 275,459 -0.07(-0.31%)
May 23, 2018 22.96 22.96 22.42 22.50 589,534 -0.50(-2.17%)
May 22, 2018 23.22 23.25 22.94 23.00 168,522 -0.16(-0.69%)
May 21, 2018 23.33 23.33 23.11 23.16 103,222 -0.02(-0.09%)
May 18, 2018 23.10 23.34 23.10 23.18 121,046 +0.06(+0.26%)
May 17, 2018 23.40 23.40 23.06 23.12 109,472 -0.25(-1.07%)
May 16, 2018 23.49 23.53 23.15 23.37 164,316 -0.16(-0.68%)
May 15, 2018 23.42 23.58 23.35 23.53 61,316 -0.28(-1.18%)
May 14, 2018 23.88 23.88 23.60 23.81 132,600 +0.03(+0.13%)
May 11, 2018 23.66 23.83 23.66 23.78 90,010 +0.15(+0.63%)
May 10, 2018 23.40 23.75 23.36 23.63 82,568 +0.11(+0.47%)
May 09, 2018 23.42 23.52 23.34 23.52 121,022 +0.27(+1.16%)
May 08, 2018 23.03 23.37 22.83 23.25 576,349 -1.15(-4.71%)
May 07, 2018 24.15 24.49 23.96 24.40 552,330 +0.17(+0.70%)
May 04, 2018 24.25 24.26 24.20 24.23 205,706 -0.03(-0.12%)
May 03, 2018 24.38 24.62 24.02 24.26 388,844 -0.02(-0.08%)
May 02, 2018 24.16 24.35 24.07 24.28 113,420 +0.17(+0.71%)
May 01, 2018 23.95 24.14 23.82 24.11 149,715 +0.14(+0.58%)
Apr 30, 2018 24.05 24.30 23.76 23.97 275,746 +0.05(+0.21%)
Apr 27, 2018 23.83 24.07 23.76 23.92 138,379 +0.14(+0.59%)
Apr 26, 2018 23.65 23.86 23.58 23.78 167,018 +0.24(+1.02%)
Apr 25, 2018 23.34 23.62 23.30 23.54 333,857 +0.22(+0.94%)
Apr 24, 2018 23.20 23.33 23.14 23.32 326,752 +0.21(+0.91%)
Apr 23, 2018 23.06 23.20 23.01 23.11 168,645 -0.06(-0.26%)
Apr 20, 2018 23.14 23.21 23.06 23.17 96,417 +0.06(+0.26%)
Apr 19, 2018 23.07 23.15 23.02 23.11 86,815 -0.03(-0.13%)
Apr 18, 2018 23.10 23.24 22.97 23.14 99,564 -0.09(-0.39%)
Apr 17, 2018 23.06 23.24 23.06 23.23 140,125 +0.21(+0.91%)
Apr 16, 2018 22.99 23.04 22.96 23.02 144,193 +0.12(+0.52%)
Apr 13, 2018 23.03 23.09 22.88 22.90 262,047 -0.05(-0.22%)
Apr 12, 2018 23.07 23.10 22.90 22.95 147,434 -0.04(-0.17%)
Apr 11, 2018 23.00 23.07 22.95 22.99 186,697 +0.00(+0.00%)
Apr 10, 2018 23.04 23.16 22.97 22.99 150,038 +0.05(+0.22%)
Apr 09, 2018 23.00 23.15 22.90 22.94 221,181 -0.02(-0.09%)
Apr 06, 2018 23.00 23.13 22.88 22.96 95,502 +0.00(+0.00%)
Apr 05, 2018 22.90 22.96 22.75 22.96 121,646 +0.10(+0.44%)
Apr 04, 2018 22.72 22.90 22.65 22.86 51,267 +0.06(+0.26%)
Apr 03, 2018 22.55 22.93 22.55 22.80 107,966 +0.26(+1.15%)
Apr 02, 2018 22.94 23.15 22.37 22.54 230,413 -0.44(-1.91%)
Mar 29, 2018 22.98 22.98 22.98 0 -0.11(-0.48%)
Mar 28, 2018 23.12 23.39 22.95 23.09 107,842 -0.15(-0.65%)
Mar 27, 2018 23.20 23.42 23.01 23.24 154,933 +0.14(+0.61%)
Mar 26, 2018 23.83 23.95 22.95 23.10 287,415 -0.56(-2.37%)
Mar 23, 2018 23.85 24.02 23.58 23.66 58,484 -0.09(-0.38%)
Mar 22, 2018 23.78 23.92 23.62 23.75 64,557 -0.22(-0.92%)
Mar 21, 2018 23.78 23.99 23.68 23.97 73,643 +0.08(+0.33%)
Mar 20, 2018 23.96 24.02 23.85 23.89 86,527 +0.00(+0.00%)
Mar 19, 2018 23.93 24.00 23.79 23.89 43,737 -0.08(-0.33%)
Mar 16, 2018 23.95 24.21 23.95 23.97 41,426 +0.01(+0.04%)
Mar 15, 2018 24.15 24.19 23.95 23.96 39,945 -0.19(-0.79%)
Mar 14, 2018 24.34 24.34 24.11 24.15 43,124 -0.07(-0.29%)
Mar 13, 2018 24.20 24.31 24.16 24.22 58,400 -0.04(-0.16%)
Mar 12, 2018 24.20 24.29 24.01 24.26 92,009 +0.02(+0.08%)
Mar 09, 2018 24.38 24.38 24.21 24.24 99,252 -0.10(-0.41%)
Mar 08, 2018 24.27 24.37 24.22 24.34 42,400 +0.21(+0.87%)
Mar 07, 2018 24.48 24.13 48,372 +0.14(+0.58%)
Mar 06, 2018 24.11 24.34 23.91 23.99 80,866 -0.08(-0.33%)
Mar 05, 2018 23.81 24.13 23.68 24.07 94,418 +0.23(+0.96%)
Mar 02, 2018 23.95 24.08 23.84 23.84 62,308 -0.23(-0.96%)
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.