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 (%)
Oct 29, 2021 14.95 15.19 14.88 15.14 156,182 +0.21(+1.40%)
Oct 28, 2021 14.66 14.95 14.65 14.93 303,907 +0.34(+2.32%)
Oct 27, 2021 14.56 14.61 14.47 14.59 100,844 +0.08(+0.55%)
Oct 26, 2021 14.65 14.51 60,934 -0.06(-0.41%)
Oct 25, 2021 14.60 14.66 14.41 14.57 115,654 -0.05(-0.34%)
Oct 22, 2021 14.52 14.80 14.52 14.62 85,641 +0.01(+0.07%)
Oct 21, 2021 14.60 14.62 14.57 14.61 95,268 +0.01(+0.07%)
Oct 20, 2021 14.74 14.80 14.56 14.60 113,809 -0.08(-0.54%)
Oct 19, 2021 14.54 14.71 14.54 14.68 63,030 +0.11(+0.75%)
Oct 18, 2021 14.65 14.71 14.50 14.57 75,629 -0.04(-0.27%)
Oct 15, 2021 14.68 14.68 14.50 14.61 70,882 +0.13(+0.89%)
Oct 14, 2021 14.60 14.64 14.41 14.48 115,225 +0.00(+0.00%)
Oct 13, 2021 14.58 14.60 14.32 14.48 170,254 +0.03(+0.21%)
Oct 12, 2021 14.09 14.53 14.09 14.45 132,417 +0.30(+2.11%)
Oct 11, 2021 13.95 14.20 13.95 14.15 51,873 +0.20(+1.42%)
Oct 08, 2021 13.96 14.00 13.91 13.95 18,761 -0.02(-0.14%)
Oct 07, 2021 14.00 14.07 13.90 13.97 34,425 +0.03(+0.21%)
Oct 06, 2021 13.83 14.02 13.72 13.94 47,660 +0.03(+0.21%)
Oct 05, 2021 13.72 13.91 13.57 13.91 93,485 +0.23(+1.67%)
Oct 04, 2021 13.73 13.84 13.52 13.69 46,625 -0.06(-0.43%)
Oct 01, 2021 13.79 13.83 13.66 13.75 57,466 -0.07(-0.50%)
Sep 30, 2021 13.75 13.93 13.59 13.82 186,660 +0.16(+1.16%)
Sep 29, 2021 13.68 13.90 13.56 13.66 123,003 -0.10(-0.72%)
Sep 28, 2021 13.74 13.79 13.56 13.76 79,342 -0.01(-0.07%)
Sep 27, 2021 13.88 13.92 13.75 13.77 96,654 -0.12(-0.86%)
Sep 24, 2021 13.98 13.98 13.78 13.88 99,974 -0.08(-0.57%)
Sep 23, 2021 14.02 14.05 13.91 13.96 57,563 -0.02(-0.14%)
Sep 22, 2021 13.95 14.19 13.93 13.98 49,375 +0.03(+0.21%)
Sep 21, 2021 13.98 14.16 13.93 13.95 38,664 +0.08(+0.57%)
Sep 20, 2021 13.97 14.25 13.88 13.88 72,515 -0.20(-1.41%)
Sep 17, 2021 14.25 14.29 13.94 14.07 206,452 -0.17(-1.18%)
Sep 16, 2021 14.31 14.33 14.11 14.24 39,273 -0.04(-0.28%)
Sep 15, 2021 14.22 14.40 14.22 14.28 80,109 +0.09(+0.63%)
Sep 14, 2021 14.55 14.55 14.19 14.19 104,457 -0.38(-2.58%)
Sep 13, 2021 14.43 14.65 14.38 14.57 56,019 +0.16(+1.10%)
Sep 10, 2021 14.44 14.50 14.34 14.41 48,748 +0.08(+0.55%)
Sep 09, 2021 14.35 14.38 14.25 14.33 45,823 -0.04(-0.28%)
Sep 08, 2021 14.42 14.49 14.27 14.37 53,121 -0.13(-0.89%)
Sep 07, 2021 14.60 14.72 14.46 14.50 53,909 -0.10(-0.68%)
Sep 03, 2021 14.85 14.93 14.52 14.60 134,532 -0.17(-1.14%)
Sep 02, 2021 14.73 14.90 14.68 14.77 79,555 +0.05(+0.34%)
Sep 01, 2021 14.82 14.94 14.62 14.72 142,118 -0.13(-0.87%)
Aug 31, 2021 15.09 15.09 14.85 14.85 69,340 -0.24(-1.57%)
Aug 30, 2021 15.04 15.09 14.97 15.08 103,030 +0.13(+0.86%)
Aug 27, 2021 14.83 14.95 14.73 14.95 120,177 +0.11(+0.73%)
Aug 26, 2021 14.80 14.85 14.75 14.85 56,176 +0.05(+0.33%)
Aug 25, 2021 14.85 14.85 14.61 14.80 111,577 -0.04(-0.27%)
Aug 24, 2021 14.65 14.85 14.46 14.84 128,698 +0.19(+1.28%)
Aug 23, 2021 14.46 14.65 14.32 14.65 53,964 +0.11(+0.75%)
Aug 20, 2021 14.25 14.59 14.10 14.54 299,143 +0.50(+3.58%)
Aug 19, 2021 13.84 14.06 13.82 14.04 58,468 +0.10(+0.71%)
Aug 18, 2021 14.13 14.13 13.89 13.94 60,258 -0.13(-0.91%)
Aug 17, 2021 13.76 14.15 13.76 14.06 153,063 +0.08(+0.56%)
Aug 16, 2021 13.91 14.06 13.84 13.99 201,664 +0.15(+1.07%)
Aug 13, 2021 13.72 13.99 13.67 13.84 107,902 +0.11(+0.79%)
Aug 12, 2021 13.69 13.81 13.69 13.73 60,868 +0.00(+0.00%)
Aug 11, 2021 13.50 13.81 13.50 13.73 116,123 +0.20(+1.46%)
Aug 10, 2021 13.56 13.60 13.46 13.53 77,888 +0.02(+0.15%)
Aug 09, 2021 13.33 13.51 13.33 13.51 58,656 +0.29(+2.16%)
Aug 06, 2021 13.18 13.33 13.16 13.23 118,653 +0.10(+0.75%)
Aug 05, 2021 13.05 13.30 12.97 13.13 73,795 +0.17(+1.29%)
Aug 04, 2021 12.82 13.04 12.82 12.96 81,130 +0.03(+0.23%)
Aug 03, 2021 13.16 13.22 12.83 12.93 97,950 -0.29(-2.16%)
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.