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 29, 2020 9.930 9.940 9.600 9.940 182,000 +0.10(+1.02%)
May 28, 2020 9.780 10.01 9.746 9.840 211,743 +0.11(+1.13%)
May 27, 2020 9.630 9.750 9.550 9.730 229,306 +0.29(+3.07%)
May 26, 2020 9.120 9.540 9.090 9.440 254,325 +0.60(+6.79%)
May 22, 2020 8.750 8.900 8.700 8.840 198,900 +0.11(+1.26%)
May 21, 2020 8.850 9.090 8.720 8.730 616,199 -0.21(-2.35%)
May 20, 2020 8.650 8.969 8.650 8.940 585,982 +0.34(+3.95%)
May 19, 2020 8.640 8.640 8.540 8.600 226,095 -0.04(-0.46%)
May 18, 2020 8.360 8.780 8.340 8.640 275,912 +0.50(+6.14%)
May 15, 2020 8.300 8.360 8.130 8.140 319,000 -0.30(-3.55%)
May 14, 2020 8.560 8.590 8.360 8.440 222,503 -0.29(-3.32%)
May 13, 2020 9.000 9.040 8.695 8.730 219,213 -0.32(-3.54%)
May 12, 2020 9.320 9.360 8.980 9.050 332,277 -0.26(-2.79%)
May 11, 2020 9.500 9.510 9.240 9.310 429,256 -0.18(-1.90%)
May 08, 2020 9.550 9.610 9.450 9.490 218,500 -0.05(-0.52%)
May 07, 2020 9.810 9.867 9.410 9.540 255,336 -0.21(-2.15%)
May 06, 2020 9.800 9.859 9.670 9.750 69,856 -0.09(-0.91%)
May 05, 2020 10.09 10.09 9.695 9.840 125,448 -0.20(-1.99%)
May 04, 2020 9.630 10.10 9.524 10.04 228,372 +0.41(+4.26%)
May 01, 2020 9.550 9.760 9.530 9.630 93,900 -0.11(-1.13%)
Apr 30, 2020 9.870 9.870 9.590 9.740 186,051 -0.14(-1.42%)
Apr 29, 2020 9.730 10.04 9.620 9.880 257,101 +0.28(+2.92%)
Apr 28, 2020 9.560 9.670 9.400 9.600 209,833 +0.17(+1.80%)
Apr 27, 2020 9.370 9.600 9.370 9.430 139,313 +0.18(+1.95%)
Apr 24, 2020 9.740 9.800 9.191 9.250 279,900 -0.45(-4.64%)
Apr 23, 2020 9.680 9.840 9.620 9.700 128,229 +0.02(+0.21%)
Apr 22, 2020 9.750 9.770 9.560 9.680 507,573 -0.07(-0.72%)
Apr 21, 2020 9.770 9.810 9.650 9.750 552,806 -0.30(-2.99%)
Apr 20, 2020 10.10 10.20 9.910 10.05 190,306 -0.32(-3.09%)
Apr 17, 2020 10.50 10.56 10.34 10.37 197,700 -0.10(-0.96%)
Apr 16, 2020 10.46 10.50 10.20 10.47 151,895 -0.11(-1.04%)
Apr 15, 2020 10.00 10.61 9.940 10.58 217,578 +0.31(+3.02%)
Apr 14, 2020 9.270 10.42 9.270 10.27 571,716 +1.10(+12.00%)
Apr 13, 2020 9.390 9.520 8.910 9.170 332,599 -0.21(-2.24%)
Apr 09, 2020 8.850 9.570 8.790 9.380 556,200 +0.82(+9.58%)
Apr 08, 2020 8.130 8.670 8.088 8.560 354,639 +0.55(+6.87%)
Apr 07, 2020 8.160 8.203 7.950 8.010 508,768 +0.02(+0.25%)
Apr 06, 2020 8.010 8.110 7.860 7.990 537,092 +0.08(+1.01%)
Apr 03, 2020 8.000 8.010 7.640 7.910 150,700 -0.06(-0.75%)
Apr 02, 2020 7.860 8.050 7.750 7.970 229,499 +0.01(+0.13%)
Apr 01, 2020 7.710 8.175 7.710 7.960 305,975 -0.30(-3.63%)
Mar 31, 2020 8.220 8.850 8.084 8.260 1,034,140 +0.19(+2.35%)
Mar 30, 2020 8.110 8.230 7.710 8.070 809,247 +0.07(+0.88%)
Mar 27, 2020 7.630 8.400 7.500 8.000 544,600 +0.07(+0.88%)
Mar 26, 2020 7.890 8.350 7.790 7.930 516,104 +0.24(+3.12%)
Mar 25, 2020 7.610 8.260 7.610 7.690 823,063 +0.18(+2.40%)
Mar 24, 2020 7.550 8.070 7.380 7.510 1,014,612 +0.46(+6.52%)
Mar 23, 2020 7.990 8.050 7.030 7.050 809,917 -0.93(-11.65%)
Mar 20, 2020 8.270 9.199 7.786 7.980 1,402,300 -0.09(-1.12%)
Mar 19, 2020 6.800 8.270 6.520 8.070 873,885 +1.77(+28.10%)
Mar 18, 2020 10.90 10.90 6.300 6.300 1,188,197 -5.04(-44.44%)
Mar 17, 2020 12.09 12.43 11.00 11.34 729,109 -0.63(-5.26%)
Mar 16, 2020 10.75 12.72 10.71 11.97 578,847 -1.09(-8.35%)
Mar 13, 2020 13.57 13.62 12.17 13.06 971,000 -0.07(-0.53%)
Mar 12, 2020 13.50 13.88 13.10 13.13 691,734 -1.51(-10.31%)
Mar 11, 2020 15.12 15.22 14.61 14.64 274,693 -0.69(-4.50%)
Mar 10, 2020 15.50 15.62 15.27 15.33 173,689 +0.16(+1.05%)
Mar 09, 2020 15.60 15.83 14.81 15.17 535,164 -1.12(-6.88%)
Mar 06, 2020 16.27 16.37 16.19 16.29 166,700 -0.19(-1.15%)
Mar 05, 2020 16.54 16.65 16.45 16.48 125,373 -0.22(-1.32%)
Mar 04, 2020 16.62 16.80 16.53 16.70 154,033 +0.20(+1.21%)
Mar 03, 2020 16.63 16.85 16.50 16.50 286,140 -0.14(-0.84%)
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.