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 (%)
Jan 31, 2019 16.59 16.72 16.51 16.64 250,183 +0.11(+0.69%)
Jan 30, 2019 16.44 16.53 16.43 16.52 142,500 +0.10(+0.60%)
Jan 29, 2019 16.43 16.65 16.38 16.43 118,626 +0.02(+0.14%)
Jan 28, 2019 16.33 16.41 16.28 16.40 80,497 +0.06(+0.37%)
Jan 25, 2019 16.36 16.36 16.27 16.34 88,649 +0.07(+0.42%)
Jan 24, 2019 16.26 16.28 16.19 16.27 125,284 +0.10(+0.61%)
Jan 23, 2019 16.20 16.22 16.08 16.17 136,829 +0.08(+0.47%)
Jan 22, 2019 16.20 16.35 16.07 16.10 108,260 -0.08(-0.51%)
Jan 18, 2019 16.17 16.39 16.13 16.18 146,015 +0.11(+0.66%)
Jan 17, 2019 16.00 16.13 15.95 16.07 65,911 +0.12(+0.76%)
Jan 16, 2019 15.86 16.06 15.86 15.95 88,423 +0.06(+0.38%)
Jan 15, 2019 15.92 16.07 15.86 15.89 172,564 +0.03(+0.19%)
Jan 14, 2019 15.95 16.01 15.79 15.86 101,389 -0.05(-0.33%)
Jan 11, 2019 15.95 16.04 15.85 15.92 111,067 -0.07(-0.43%)
Jan 10, 2019 16.05 16.05 15.88 15.98 158,017 -0.07(-0.42%)
Jan 09, 2019 16.13 16.18 16.04 16.05 141,744 -0.04(-0.23%)
Jan 08, 2019 16.09 16.27 15.92 16.09 187,838 +0.17(+1.09%)
Jan 07, 2019 15.47 16.14 15.41 15.92 226,430 +0.63(+4.10%)
Jan 04, 2019 15.24 15.66 15.18 15.29 250,331 +0.07(+0.45%)
Jan 03, 2019 15.20 15.49 15.20 15.22 235,580 -0.01(-0.05%)
Jan 02, 2019 14.98 15.56 14.92 15.23 276,904 +0.17(+1.15%)
Dec 31, 2018 15.25 15.42 15.00 15.06 287,795 -0.08(-0.50%)
Dec 28, 2018 14.81 15.36 14.81 15.13 644,826 +0.39(+2.61%)
Dec 27, 2018 14.62 14.84 14.50 14.75 322,543 +0.16(+1.09%)
Dec 26, 2018 14.24 14.62 14.19 14.59 282,877 +0.45(+3.21%)
Dec 24, 2018 14.06 14.29 13.88 14.13 253,773 -0.01(-0.05%)
Dec 21, 2018 14.26 14.47 13.94 14.14 352,132 -0.12(-0.85%)
Dec 20, 2018 14.81 14.85 13.97 14.26 373,226 -0.51(-3.48%)
Dec 19, 2018 14.93 15.10 14.54 14.78 317,640 -0.22(-1.45%)
Dec 18, 2018 15.22 15.32 14.99 14.99 309,015 -0.22(-1.47%)
Dec 17, 2018 15.55 15.59 15.22 15.22 190,115 -0.46(-2.91%)
Dec 14, 2018 16.02 16.10 15.57 15.67 161,016 -0.40(-2.51%)
Dec 13, 2018 16.23 16.24 16.00 16.08 70,901 -0.04(-0.23%)
Dec 12, 2018 16.11 16.12 16.00 16.11 87,973 +0.06(+0.37%)
Dec 11, 2018 16.22 16.36 15.99 16.05 78,447 -0.03(-0.19%)
Dec 10, 2018 16.06 16.15 16.00 16.08 73,033 +0.01(+0.09%)
Dec 07, 2018 16.17 16.20 16.02 16.07 87,061 -0.08(-0.51%)
Dec 06, 2018 16.31 16.35 16.02 16.15 165,740 -0.24(-1.46%)
Dec 04, 2018 16.35 16.42 16.12 16.39 181,210 -0.04(-0.23%)
Dec 03, 2018 16.45 16.47 16.23 16.43 83,447 +0.25(+1.53%)
Nov 30, 2018 16.45 16.49 16.18 16.18 107,656 -0.25(-1.55%)
Nov 29, 2018 16.29 16.45 16.29 16.44 71,180 +0.07(+0.46%)
Nov 28, 2018 16.17 16.36 16.15 16.36 372,780 +0.13(+0.83%)
Nov 27, 2018 16.36 16.41 16.23 16.23 68,441 -0.29(-1.77%)
Nov 26, 2018 16.34 16.52 16.24 16.52 45,686 +0.21(+1.28%)
Nov 23, 2018 16.04 16.31 16.04 16.31 74,490 +0.22(+1.40%)
Nov 21, 2018 16.08 16.08 16.08 0 +0.04(+0.23%)
Nov 20, 2018 16.05 16.22 15.90 16.05 113,819 -0.20(-1.24%)
Nov 19, 2018 16.37 16.37 16.22 16.25 89,527 -0.07(-0.45%)
Nov 16, 2018 16.22 16.39 16.19 16.32 58,709 +0.04(+0.27%)
Nov 15, 2018 16.24 16.34 16.03 16.28 79,188 -0.04(-0.27%)
Nov 14, 2018 16.45 16.55 16.22 16.32 100,967 -0.04(-0.24%)
Nov 13, 2018 16.30 16.45 16.25 16.36 103,666 +0.04(+0.24%)
Nov 12, 2018 16.12 16.42 16.12 16.32 119,206 +0.10(+0.64%)
Nov 09, 2018 16.31 16.38 16.20 16.22 96,365 -0.18(-1.08%)
Nov 08, 2018 16.43 16.47 16.28 16.40 90,422 -0.06(-0.36%)
Nov 07, 2018 16.48 16.73 16.45 16.46 120,577 -0.04(-0.22%)
Nov 06, 2018 16.49 16.60 16.46 16.49 98,770 +0.03(+0.18%)
Nov 05, 2018 16.26 16.46 16.23 16.46 104,548 +0.24(+1.46%)
Nov 02, 2018 16.23 16.27 16.12 16.23 77,335 -0.02(-0.14%)
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.