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 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%)
Nov 01, 2018 16.04 16.32 15.99 16.25 79,043 +0.24(+1.53%)
Oct 31, 2018 16.10 16.17 15.93 16.00 266,218 +0.04(+0.23%)
Oct 30, 2018 15.74 15.97 15.73 15.97 139,602 +0.24(+1.51%)
Oct 29, 2018 16.14 16.23 15.58 15.73 114,952 -0.30(-1.89%)
Oct 26, 2018 16.08 16.13 15.86 16.03 91,911 -0.11(-0.69%)
Oct 25, 2018 15.94 16.22 15.94 16.14 115,928 +0.21(+1.35%)
Oct 24, 2018 16.08 16.08 15.87 15.93 126,691 -0.15(-0.92%)
Oct 23, 2018 16.25 16.28 15.96 16.08 120,067 -0.21(-1.32%)
Oct 22, 2018 16.30 16.33 16.26 16.29 44,651 -0.01(-0.09%)
Oct 19, 2018 16.36 16.39 16.22 16.31 104,186 +0.01(+0.09%)
Oct 18, 2018 16.40 16.44 16.28 16.29 100,024 -0.07(-0.45%)
Oct 17, 2018 16.28 16.43 16.28 16.37 126,204 +0.15(+0.91%)
Oct 16, 2018 16.14 16.28 16.12 16.22 154,392 +0.10(+0.64%)
Oct 15, 2018 16.29 16.29 16.12 16.12 129,357 -0.17(-1.04%)
Oct 12, 2018 16.21 16.34 16.21 16.29 111,132 +0.13(+0.82%)
Oct 11, 2018 16.10 16.16 15.87 16.15 223,090 -0.04(-0.23%)
Oct 10, 2018 16.35 16.37 16.11 16.19 136,805 -0.16(-0.99%)
Oct 09, 2018 16.34 16.35 16.26 16.35 85,776 -0.02(-0.13%)
Oct 08, 2018 16.09 16.50 16.09 16.37 122,719 +0.21(+1.32%)
Oct 05, 2018 16.23 16.28 16.02 16.16 198,839 -0.17(-1.03%)
Oct 04, 2018 16.46 16.46 16.26 16.33 98,807 -0.19(-1.16%)
Oct 03, 2018 16.36 16.64 16.36 16.52 112,294 +0.15(+0.90%)
Oct 02, 2018 16.41 16.41 16.34 16.37 68,682 -0.05(-0.31%)
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.