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 (%)
Dec 29, 2017 17.19 17.19 17.19 0 +0.01(+0.08%)
Dec 28, 2017 17.19 17.25 17.12 17.17 165,941 -0.09(-0.51%)
Dec 27, 2017 17.25 17.31 17.20 17.26 322,290 +0.11(+0.63%)
Dec 26, 2017 17.01 17.30 16.98 17.15 330,134 +0.20(+1.20%)
Dec 22, 2017 16.89 16.99 16.89 16.95 132,819 +0.08(+0.48%)
Dec 21, 2017 16.78 16.91 16.76 16.87 139,235 +0.10(+0.61%)
Dec 20, 2017 16.60 16.85 16.60 16.76 170,749 +0.10(+0.61%)
Dec 19, 2017 16.52 16.68 16.42 16.66 178,298 +0.15(+0.94%)
Dec 18, 2017 16.41 16.52 16.34 16.51 151,935 +0.15(+0.91%)
Dec 15, 2017 16.15 16.41 16.15 16.36 101,323 +0.20(+1.25%)
Dec 14, 2017 16.37 16.37 16.09 16.16 89,405 -0.18(-1.07%)
Dec 13, 2017 16.37 16.41 16.31 16.33 84,407 -0.01(-0.04%)
Dec 12, 2017 16.28 16.41 16.27 16.34 75,930 +0.06(+0.37%)
Dec 11, 2017 16.14 16.37 16.07 16.28 114,872 +0.20(+1.22%)
Dec 08, 2017 16.32 16.42 15.99 16.08 163,274 -0.26(-1.61%)
Dec 07, 2017 16.27 16.46 16.27 16.35 100,746 +0.09(+0.58%)
Dec 06, 2017 16.25 16.31 16.21 16.25 97,588 +0.01(+0.04%)
Dec 05, 2017 16.20 16.31 16.12 16.25 111,556 +0.00(+0.00%)
Dec 04, 2017 16.00 16.31 16.00 16.25 254,147 +0.25(+1.56%)
Dec 01, 2017 15.87 16.06 15.87 16.00 113,368 +0.07(+0.47%)
Nov 30, 2017 16.00 16.16 15.81 15.92 190,180 +0.05(+0.30%)
Nov 29, 2017 15.85 16.07 15.85 15.87 99,633 +0.01(+0.09%)
Nov 28, 2017 15.85 16.06 15.83 15.86 99,282 +0.01(+0.09%)
Nov 27, 2017 16.00 16.05 15.75 15.85 113,703 -0.22(-1.38%)
Nov 24, 2017 16.10 16.10 15.92 16.07 23,117 -0.02(-0.13%)
Nov 22, 2017 15.87 16.10 15.87 16.09 74,979 +0.21(+1.32%)
Nov 21, 2017 15.93 16.08 15.87 15.88 126,661 +0.03(+0.17%)
Nov 20, 2017 15.91 15.97 15.68 15.85 67,854 -0.05(-0.29%)
Nov 17, 2017 15.67 15.95 15.62 15.90 135,425 +0.28(+1.80%)
Nov 16, 2017 15.45 15.64 15.38 15.62 89,194 +0.27(+1.79%)
Nov 15, 2017 15.24 15.37 15.12 15.35 156,167 +0.01(+0.04%)
Nov 14, 2017 15.50 15.57 15.34 15.34 258,261 -0.31(-1.96%)
Nov 13, 2017 15.78 15.78 15.64 15.65 90,888 -0.13(-0.81%)
Nov 10, 2017 15.76 15.82 15.74 15.77 86,968 -0.07(-0.42%)
Nov 09, 2017 15.87 15.90 15.73 15.84 177,720 -0.13(-0.80%)
Nov 08, 2017 15.89 16.02 15.81 15.97 138,675 +0.07(+0.46%)
Nov 07, 2017 16.00 16.00 15.83 15.89 137,946 -0.06(-0.38%)
Nov 06, 2017 15.93 16.00 15.91 15.95 335,898 -0.01(-0.04%)
Nov 03, 2017 15.95 16.01 15.84 15.96 176,543 +0.01(+0.08%)
Nov 02, 2017 15.97 16.03 15.91 15.95 140,069 -0.03(-0.21%)
Nov 01, 2017 15.81 16.00 15.81 15.98 191,533 +0.16(+1.01%)
Oct 31, 2017 15.87 15.89 15.77 15.82 60,640 +0.03(+0.21%)
Oct 30, 2017 15.78 15.89 15.72 15.79 88,887 +0.01(+0.04%)
Oct 27, 2017 15.71 15.85 15.69 15.78 113,308 +0.09(+0.60%)
Oct 26, 2017 15.56 15.70 15.53 15.69 130,790 +0.09(+0.56%)
Oct 25, 2017 15.73 15.73 15.47 15.60 163,951 -0.06(-0.38%)
Oct 24, 2017 15.73 15.73 15.62 15.66 113,545 -0.05(-0.30%)
Oct 23, 2017 15.76 15.88 15.71 15.71 146,353 -0.08(-0.51%)
Oct 20, 2017 15.71 15.84 15.68 15.79 185,236 +0.11(+0.72%)
Oct 19, 2017 15.77 15.77 15.63 15.68 130,357 -0.08(-0.51%)
Oct 18, 2017 15.82 15.82 15.66 15.75 119,785 -0.05(-0.29%)
Oct 17, 2017 15.60 15.83 15.60 15.80 152,479 +0.23(+1.49%)
Oct 16, 2017 15.58 15.68 15.54 15.57 185,961 -0.01(-0.04%)
Oct 13, 2017 15.52 15.61 15.47 15.58 222,828 +0.06(+0.38%)
Oct 12, 2017 15.40 15.54 15.40 15.52 129,360 +0.12(+0.77%)
Oct 11, 2017 15.60 15.64 15.38 15.40 186,735 -0.20(-1.27%)
Oct 10, 2017 15.61 15.63 15.58 15.60 138,245 +0.00(+0.00%)
Oct 09, 2017 15.53 15.62 15.53 15.60 105,239 +0.02(+0.13%)
Oct 06, 2017 15.50 15.61 15.50 15.58 98,113 +0.09(+0.60%)
Oct 05, 2017 15.46 15.58 15.44 15.48 132,561 +0.02(+0.13%)
Oct 04, 2017 15.40 15.48 15.40 15.46 169,931 +0.07(+0.47%)
Oct 03, 2017 15.40 15.44 15.31 15.39 186,778 +0.07(+0.48%)
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.