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 (%)
Feb 28, 2020 14.27 14.29 14.02 14.06 668,622 -0.38(-2.61%)
Feb 27, 2020 14.59 14.63 14.32 14.44 368,252 -0.25(-1.67%)
Feb 26, 2020 14.46 14.74 14.45 14.68 200,020 +0.24(+1.64%)
Feb 25, 2020 14.93 14.97 14.41 14.45 497,444 -0.46(-3.06%)
Feb 24, 2020 14.94 15.01 14.86 14.90 284,492 -0.29(-1.90%)
Feb 21, 2020 15.25 15.27 15.17 15.19 185,931 -0.09(-0.57%)
Feb 20, 2020 15.23 15.32 15.17 15.28 303,903 +0.04(+0.23%)
Feb 19, 2020 15.33 15.35 15.11 15.24 498,433 +0.03(+0.17%)
Feb 18, 2020 15.29 15.31 15.18 15.22 218,333 -0.07(-0.45%)
Feb 14, 2020 15.21 15.32 15.21 15.29 205,617 +0.08(+0.51%)
Feb 13, 2020 15.18 15.29 15.18 15.21 144,532 +0.01(+0.06%)
Feb 12, 2020 15.33 15.34 15.08 15.20 315,016 -0.13(-0.85%)
Feb 11, 2020 15.25 15.35 15.24 15.33 196,909 +0.07(+0.45%)
Feb 10, 2020 15.20 15.35 15.20 15.26 200,463 +0.04(+0.28%)
Feb 07, 2020 15.20 15.25 15.18 15.22 125,609 +0.03(+0.17%)
Feb 06, 2020 15.18 15.25 15.11 15.19 98,555 +0.03(+0.23%)
Feb 05, 2020 15.12 15.20 15.06 15.16 179,334 +0.07(+0.46%)
Feb 04, 2020 15.01 15.10 15.00 15.09 165,984 +0.12(+0.81%)
Feb 03, 2020 14.85 14.98 14.85 14.97 98,764 +0.15(+0.99%)
Jan 31, 2020 15.00 15.01 14.82 14.82 130,805 -0.12(-0.81%)
Jan 30, 2020 15.03 15.10 14.93 14.94 129,074 -0.10(-0.69%)
Jan 29, 2020 15.02 15.11 14.97 15.05 197,071 +0.10(+0.64%)
Jan 28, 2020 14.83 15.01 14.83 14.95 216,049 +0.12(+0.82%)
Jan 27, 2020 14.88 14.91 14.79 14.83 215,082 -0.14(-0.93%)
Jan 24, 2020 14.97 14.99 14.89 14.97 190,262 +0.01(+0.06%)
Jan 23, 2020 14.88 15.01 14.88 14.96 229,630 +0.03(+0.23%)
Jan 22, 2020 14.97 14.97 14.85 14.92 439,717 +0.07(+0.46%)
Jan 21, 2020 14.86 14.92 14.84 14.86 348,632 +0.03(+0.17%)
Jan 17, 2020 14.88 14.91 14.81 14.83 339,159 -0.06(-0.40%)
Jan 16, 2020 14.76 14.91 14.76 14.89 448,875 +0.04(+0.29%)
Jan 15, 2020 14.91 14.98 14.81 14.85 942,169 -0.12(-0.80%)
Jan 14, 2020 14.96 15.04 14.87 14.97 218,831 -0.02(-0.11%)
Jan 13, 2020 15.19 15.23 14.81 14.98 390,579 -0.22(-1.46%)
Jan 10, 2020 15.27 15.37 15.20 15.21 304,239 -0.09(-0.56%)
Jan 09, 2020 15.34 15.40 15.28 15.29 166,954 -0.06(-0.39%)
Jan 08, 2020 15.34 15.39 15.31 15.35 206,212 +0.01(+0.06%)
Jan 07, 2020 15.36 15.42 15.31 15.34 207,674 -0.01(-0.06%)
Jan 06, 2020 15.24 15.35 15.20 15.35 360,583 +0.09(+0.62%)
Jan 03, 2020 15.09 15.28 15.09 15.26 524,155 +0.10(+0.68%)
Jan 02, 2020 15.16 15.25 14.99 15.16 475,157 -0.01(-0.06%)
Dec 31, 2019 15.15 15.18 15.11 15.16 463,073 +0.01(+0.06%)
Dec 30, 2019 15.23 15.27 15.16 15.16 247,043 -0.07(-0.45%)
Dec 27, 2019 15.24 15.32 15.22 15.22 343,830 +0.03(+0.23%)
Dec 26, 2019 15.26 15.32 15.17 15.19 230,884 -0.07(-0.45%)
Dec 24, 2019 15.23 15.26 15.20 15.26 197,609 +0.03(+0.17%)
Dec 23, 2019 15.23 15.26 15.21 15.23 230,301 +0.01(+0.06%)
Dec 20, 2019 15.22 15.26 15.17 15.22 197,842 -0.03(-0.17%)
Dec 19, 2019 15.22 15.28 15.15 15.25 440,408 +0.10(+0.67%)
Dec 18, 2019 15.08 15.18 15.06 15.15 356,794 +0.02(+0.11%)
Dec 17, 2019 15.00 15.14 14.95 15.13 269,428 +0.14(+0.90%)
Dec 16, 2019 14.90 15.10 14.89 15.00 295,310 +0.11(+0.74%)
Dec 13, 2019 14.88 14.89 14.70 14.89 256,045 +0.03(+0.17%)
Dec 12, 2019 14.70 14.88 14.70 14.86 377,236 +0.17(+1.15%)
Dec 11, 2019 14.62 14.71 14.61 14.69 233,884 +0.08(+0.58%)
Dec 10, 2019 14.49 14.63 14.48 14.61 340,234 +0.03(+0.17%)
Dec 09, 2019 14.55 14.61 14.53 14.58 142,497 +0.03(+0.23%)
Dec 06, 2019 14.45 14.56 14.44 14.55 203,607 +0.10(+0.70%)
Dec 05, 2019 14.48 14.50 14.37 14.45 117,426 -0.02(-0.12%)
Dec 04, 2019 14.36 14.48 14.32 14.46 206,108 +0.11(+0.77%)
Dec 03, 2019 14.29 14.39 14.21 14.35 304,638 +0.03(+0.24%)
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.