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 26, 2021 11.11 11.23 11.09 11.13 90,093 +0.04(+0.35%)
Feb 25, 2021 11.32 11.38 11.01 11.09 112,521 -0.28(-2.47%)
Feb 24, 2021 11.03 11.49 10.93 11.37 259,708 +0.40(+3.61%)
Feb 23, 2021 10.94 11.08 10.85 10.97 144,721 -0.01(-0.09%)
Feb 22, 2021 11.00 11.01 10.94 10.98 107,112 -0.03(-0.26%)
Feb 19, 2021 10.94 11.02 10.81 11.01 82,955 +0.19(+1.79%)
Feb 18, 2021 10.75 10.92 10.72 10.82 99,776 -0.06(-0.53%)
Feb 17, 2021 10.80 10.90 10.80 10.88 67,228 +0.07(+0.62%)
Feb 16, 2021 10.75 10.88 10.75 10.81 118,517 +0.13(+1.26%)
Feb 12, 2021 10.76 10.76 10.59 10.67 248,311 -0.05(-0.45%)
Feb 11, 2021 10.73 10.80 10.65 10.72 135,031 -0.04(-0.36%)
Feb 10, 2021 10.82 10.88 10.75 10.76 128,247 -0.01(-0.09%)
Feb 09, 2021 10.78 10.91 10.74 10.77 135,695 -0.01(-0.09%)
Feb 08, 2021 10.81 10.85 10.62 10.78 190,957 -0.03(-0.27%)
Feb 05, 2021 10.91 10.94 10.76 10.81 130,701 -0.01(-0.09%)
Feb 04, 2021 10.82 10.96 10.82 10.82 161,978 -0.04(-0.35%)
Feb 03, 2021 10.79 10.93 10.75 10.86 149,725 +0.07(+0.62%)
Feb 02, 2021 10.89 10.97 10.77 10.79 192,332 -0.02(-0.18%)
Feb 01, 2021 10.83 10.88 10.67 10.81 116,539 -0.02(-0.18%)
Jan 29, 2021 10.80 10.94 10.76 10.83 179,636 +0.02(+0.18%)
Jan 28, 2021 10.78 10.91 10.76 10.81 165,435 +0.01(+0.09%)
Jan 27, 2021 10.99 11.04 10.72 10.80 231,572 -0.17(-1.58%)
Jan 26, 2021 11.35 11.48 10.91 10.97 228,809 -0.37(-3.23%)
Jan 25, 2021 11.33 11.46 11.23 11.34 200,317 -0.06(-0.51%)
Jan 22, 2021 11.50 11.55 11.21 11.40 148,883 -0.15(-1.33%)
Jan 21, 2021 11.50 11.62 11.50 11.55 112,715 +0.05(+0.42%)
Jan 20, 2021 11.27 11.54 11.25 11.50 250,440 +0.38(+3.45%)
Jan 19, 2021 10.89 11.20 10.88 11.12 244,075 +0.32(+2.93%)
Jan 15, 2021 10.74 11.08 10.74 10.80 166,720 +0.09(+0.81%)
Jan 14, 2021 10.67 10.99 10.54 10.72 252,728 +0.00(+0.00%)
Jan 13, 2021 10.52 10.74 10.44 10.72 179,975 +0.14(+1.36%)
Jan 12, 2021 10.54 10.63 10.40 10.57 149,983 +0.04(+0.36%)
Jan 11, 2021 10.70 10.79 10.31 10.53 328,388 -0.28(-2.57%)
Jan 08, 2021 11.03 11.18 10.66 10.81 229,944 -0.17(-1.57%)
Jan 07, 2021 10.44 11.04 10.36 10.98 268,160 +0.46(+4.37%)
Jan 06, 2021 10.34 10.52 10.27 10.52 303,966 +0.12(+1.20%)
Jan 05, 2021 10.19 10.44 10.17 10.40 367,001 +0.19(+1.88%)
Jan 04, 2021 10.11 10.22 10.03 10.21 500,087 +0.12(+1.24%)
Dec 31, 2020 10.08 10.08 10.08 343,227 -0.05(-0.47%)
Dec 30, 2020 10.17 10.34 10.06 10.13 343,227 -0.07(-0.66%)
Dec 29, 2020 10.26 10.30 10.09 10.20 195,325 +0.00(+0.00%)
Dec 28, 2020 10.04 10.28 10.04 10.20 274,836 +0.17(+1.72%)
Dec 24, 2020 10.05 10.06 9.997 10.03 96,818 -0.04(-0.38%)
Dec 23, 2020 10.06 10.10 10.00 10.06 192,661 +0.03(+0.29%)
Dec 22, 2020 10.02 10.13 9.997 10.04 153,684 -0.02(-0.19%)
Dec 21, 2020 9.997 10.13 9.997 10.05 234,494 +0.00(+0.00%)
Dec 18, 2020 10.14 10.14 9.997 10.05 675,092 -0.06(-0.57%)
Dec 17, 2020 10.11 10.30 10.04 10.11 216,481 +0.07(+0.67%)
Dec 16, 2020 10.14 10.22 10.04 10.04 220,839 -0.09(-0.85%)
Dec 15, 2020 10.19 10.24 10.12 10.13 148,853 -0.07(-0.66%)
Dec 14, 2020 10.22 10.32 10.08 10.20 140,758 -0.01(-0.09%)
Dec 11, 2020 9.873 10.28 9.873 10.21 479,483 +0.36(+3.68%)
Dec 10, 2020 9.654 10.02 9.606 9.845 288,391 +0.20(+2.08%)
Dec 09, 2020 9.683 9.768 9.625 9.644 328,223 -0.04(-0.39%)
Dec 08, 2020 9.654 9.768 9.560 9.683 368,839 +0.01(+0.10%)
Dec 07, 2020 9.787 9.864 9.635 9.673 441,931 -0.14(-1.46%)
Dec 04, 2020 9.711 9.902 9.702 9.816 464,807 +0.12(+1.28%)
Dec 03, 2020 9.482 9.711 9.482 9.692 384,010 +0.22(+2.32%)
Dec 02, 2020 9.406 9.539 9.387 9.473 375,571 +0.07(+0.71%)
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.