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, 2019 18.85 18.85 18.56 18.60 296,600 -0.29(-1.54%)
May 30, 2019 18.92 18.98 18.82 18.89 187,553 +0.00(+0.00%)
May 29, 2019 18.85 18.90 18.74 18.89 252,092 +0.05(+0.29%)
May 28, 2019 18.93 18.93 18.76 18.84 255,083 -0.01(-0.07%)
May 24, 2019 18.90 18.92 18.80 18.85 263,000 +0.02(+0.11%)
May 23, 2019 18.87 18.99 18.81 18.83 331,616 -0.20(-1.05%)
May 22, 2019 18.88 19.03 18.77 19.03 802,631 +0.15(+0.79%)
May 21, 2019 18.86 19.13 18.80 18.88 763,377 +0.13(+0.69%)
May 20, 2019 18.12 18.78 18.12 18.75 940,136 +0.49(+2.68%)
May 17, 2019 18.51 18.55 18.25 18.26 719,500 -0.34(-1.83%)
May 16, 2019 18.91 18.99 18.55 18.60 891,024 -0.33(-1.74%)
May 15, 2019 19.00 19.14 18.93 18.93 369,263 -0.18(-0.94%)
May 14, 2019 19.13 19.18 19.06 19.11 428,577 -0.15(-0.78%)
May 13, 2019 19.50 19.55 19.25 19.26 334,546 -0.38(-1.93%)
May 10, 2019 19.60 19.67 19.51 19.64 279,800 -0.01(-0.05%)
May 09, 2019 19.66 19.67 19.43 19.65 292,932 -0.04(-0.20%)
May 08, 2019 19.83 19.83 19.62 19.69 321,228 -0.12(-0.61%)
May 07, 2019 19.98 20.00 19.80 19.81 343,691 -0.18(-0.90%)
May 06, 2019 19.91 20.03 19.79 19.99 298,441 -0.08(-0.40%)
May 03, 2019 20.14 20.22 20.07 20.07 338,400 -0.06(-0.30%)
May 02, 2019 20.03 20.21 19.94 20.13 338,828 +0.02(+0.10%)
May 01, 2019 20.13 20.25 20.07 20.11 378,372 -0.01(-0.05%)
Apr 30, 2019 20.16 20.22 19.90 20.12 261,564 -0.01(-0.05%)
Apr 29, 2019 19.98 20.26 19.98 20.13 417,525 +0.17(+0.85%)
Apr 26, 2019 20.25 20.34 19.89 19.96 1,147,700 -1.25(-5.89%)
Apr 25, 2019 21.20 21.37 21.03 21.21 941,506 +0.01(+0.05%)
Apr 24, 2019 21.30 21.36 21.19 21.20 490,960 -0.09(-0.42%)
Apr 23, 2019 21.20 21.30 21.15 21.29 613,506 +0.04(+0.19%)
Apr 22, 2019 21.49 21.54 21.23 21.25 812,954 -0.35(-1.62%)
Apr 18, 2019 21.70 21.75 21.54 21.60 553,800 -0.16(-0.74%)
Apr 17, 2019 21.88 21.89 21.65 21.76 236,818 -0.07(-0.32%)
Apr 16, 2019 21.90 21.93 21.73 21.83 290,269 +0.05(+0.23%)
Apr 15, 2019 21.88 21.91 21.69 21.78 347,958 -0.13(-0.59%)
Apr 12, 2019 21.90 22.17 21.76 21.91 458,100 -0.18(-0.81%)
Apr 11, 2019 22.03 22.09 21.92 22.09 51,013 +0.09(+0.41%)
Apr 10, 2019 21.99 22.04 21.90 22.00 112,623 +0.05(+0.23%)
Apr 09, 2019 21.91 21.95 21.86 21.95 84,774 +0.04(+0.18%)
Apr 08, 2019 21.83 22.03 21.83 21.91 191,403 +0.32(+1.48%)
Apr 05, 2019 21.56 21.80 21.55 21.59 115,500 -0.03(-0.14%)
Apr 04, 2019 21.81 21.83 21.51 21.62 163,815 -0.19(-0.87%)
Apr 03, 2019 21.84 21.88 21.75 21.81 101,988 +0.03(+0.14%)
Apr 02, 2019 21.88 21.88 21.75 21.78 82,654 -0.04(-0.18%)
Apr 01, 2019 21.88 21.91 21.74 21.82 68,417 +0.05(+0.23%)
Mar 29, 2019 21.76 21.82 21.66 21.77 75,100 +0.07(+0.32%)
Mar 28, 2019 21.62 21.74 21.62 21.70 24,941 +0.11(+0.51%)
Mar 27, 2019 21.72 21.73 21.47 21.59 88,255 -0.04(-0.18%)
Mar 26, 2019 21.43 21.68 21.43 21.63 54,853 +0.27(+1.26%)
Mar 25, 2019 21.45 21.55 21.30 21.36 59,743 -0.18(-0.84%)
Mar 22, 2019 21.86 21.88 21.53 21.54 52,800 -0.28(-1.28%)
Mar 21, 2019 21.63 21.85 21.63 21.82 65,913 -0.15(-0.68%)
Mar 20, 2019 21.93 21.97 21.87 21.97 86,332 +0.07(+0.32%)
Mar 19, 2019 21.94 21.98 21.80 21.90 70,198 -0.02(-0.09%)
Mar 18, 2019 21.82 21.95 21.82 21.92 71,807 +0.10(+0.46%)
Mar 15, 2019 22.00 22.00 21.81 21.82 110,700 -0.12(-0.55%)
Mar 14, 2019 21.85 21.98 21.85 21.94 79,581 +0.01(+0.05%)
Mar 13, 2019 21.91 21.94 21.85 21.93 68,459 +0.10(+0.46%)
Mar 12, 2019 21.70 21.93 21.69 21.83 64,040 +0.16(+0.74%)
Mar 11, 2019 21.66 21.72 21.62 21.67 107,500 +0.00(+0.00%)
Mar 08, 2019 21.70 21.77 21.66 21.67 65,900 -0.12(-0.55%)
Mar 07, 2019 21.78 21.80 21.66 21.79 41,532 -0.01(-0.05%)
Mar 06, 2019 21.95 21.98 21.75 21.80 61,351 -0.15(-0.68%)
Mar 05, 2019 21.96 21.97 21.89 21.95 76,341 +0.05(+0.23%)
Mar 04, 2019 21.97 21.97 21.85 21.90 76,600 +0.04(+0.18%)
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.