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 (%)
Sep 30, 2019 14.92 14.92 14.77 14.82 173,576 -0.06(-0.39%)
Sep 27, 2019 15.01 15.01 14.87 14.88 128,577 -0.09(-0.61%)
Sep 26, 2019 14.96 15.08 14.95 14.97 108,052 +0.00(+0.00%)
Sep 25, 2019 15.10 15.15 14.86 14.97 218,326 -0.12(-0.77%)
Sep 24, 2019 15.15 15.17 15.02 15.09 96,125 -0.08(-0.55%)
Sep 23, 2019 15.13 15.19 15.13 15.17 121,671 +0.02(+0.16%)
Sep 20, 2019 15.09 15.19 15.04 15.15 255,582 +0.02(+0.11%)
Sep 19, 2019 15.11 15.19 15.07 15.13 159,218 +0.02(+0.16%)
Sep 18, 2019 15.02 15.12 15.01 15.10 115,751 +0.07(+0.43%)
Sep 17, 2019 14.92 15.11 14.89 15.04 178,228 +0.12(+0.82%)
Sep 16, 2019 14.82 14.95 14.82 14.92 150,801 +0.05(+0.33%)
Sep 13, 2019 14.88 15.02 14.83 14.87 280,018 -0.04(-0.27%)
Sep 12, 2019 14.83 15.08 14.83 14.91 161,266 +0.11(+0.77%)
Sep 11, 2019 14.84 14.92 14.77 14.79 185,653 +0.00(+0.00%)
Sep 10, 2019 14.84 14.89 14.79 14.79 197,734 -0.04(-0.28%)
Sep 09, 2019 14.65 14.89 14.65 14.83 185,410 +0.20(+1.34%)
Sep 06, 2019 14.64 14.80 14.64 14.64 161,652 +0.04(+0.28%)
Sep 05, 2019 14.59 14.70 14.59 14.60 222,687 +0.04(+0.28%)
Sep 04, 2019 14.65 14.68 14.48 14.56 326,530 -0.06(-0.39%)
Sep 03, 2019 14.57 14.69 14.57 14.61 155,092 +0.06(+0.39%)
Aug 30, 2019 14.63 14.69 14.56 14.56 221,814 -0.02(-0.11%)
Aug 29, 2019 14.65 14.68 14.52 14.57 187,136 -0.05(-0.34%)
Aug 28, 2019 14.48 14.69 14.41 14.62 319,434 +0.17(+1.19%)
Aug 27, 2019 14.70 14.72 14.40 14.45 492,938 -0.21(-1.45%)
Aug 26, 2019 14.85 14.85 14.65 14.66 189,866 -0.12(-0.83%)
Aug 23, 2019 14.84 14.92 14.75 14.79 97,945 -0.11(-0.77%)
Aug 22, 2019 15.05 15.06 14.88 14.90 128,150 -0.11(-0.76%)
Aug 21, 2019 14.97 15.04 14.89 15.01 234,790 +0.12(+0.81%)
Aug 20, 2019 14.86 14.91 14.78 14.89 153,044 +0.02(+0.16%)
Aug 19, 2019 14.92 14.99 14.85 14.87 110,022 +0.06(+0.38%)
Aug 16, 2019 14.68 14.92 14.68 14.81 112,115 +0.18(+1.22%)
Aug 15, 2019 14.75 14.77 14.40 14.63 437,351 -0.11(-0.77%)
Aug 14, 2019 14.76 14.85 14.69 14.75 179,556 -0.15(-0.98%)
Aug 13, 2019 15.01 15.06 14.83 14.89 286,857 -0.17(-1.13%)
Aug 12, 2019 15.01 15.16 14.97 15.06 202,882 -0.05(-0.32%)
Aug 09, 2019 15.14 15.20 15.07 15.11 119,160 -0.06(-0.43%)
Aug 08, 2019 14.98 15.24 14.98 15.18 285,710 +0.17(+1.13%)
Aug 07, 2019 14.87 15.01 14.77 15.01 155,853 +0.10(+0.65%)
Aug 06, 2019 14.75 15.01 14.74 14.91 474,420 +0.12(+0.82%)
Aug 05, 2019 14.84 14.84 14.67 14.79 469,559 -0.06(-0.38%)
Aug 02, 2019 14.93 14.94 14.82 14.85 219,285 -0.09(-0.60%)
Aug 01, 2019 14.98 15.14 14.93 14.93 217,958 -0.05(-0.32%)
Jul 31, 2019 15.05 15.05 14.92 14.98 356,329 -0.04(-0.27%)
Jul 30, 2019 15.09 15.09 15.00 15.02 202,529 -0.06(-0.43%)
Jul 29, 2019 15.15 15.15 15.06 15.09 155,909 +0.02(+0.11%)
Jul 26, 2019 15.10 15.12 15.05 15.07 177,381 -0.05(-0.32%)
Jul 25, 2019 15.14 15.16 15.07 15.12 218,585 -0.01(-0.05%)
Jul 24, 2019 15.25 15.25 15.07 15.13 425,805 -0.12(-0.80%)
Jul 23, 2019 15.30 15.31 15.23 15.25 276,441 -0.03(-0.21%)
Jul 22, 2019 15.27 15.32 15.21 15.28 375,692 +0.05(+0.32%)
Jul 19, 2019 15.22 15.29 15.19 15.23 227,104 -0.02(-0.16%)
Jul 18, 2019 15.19 15.29 15.18 15.26 240,986 +0.06(+0.42%)
Jul 17, 2019 15.18 15.30 15.17 15.19 483,685 +0.06(+0.42%)
Jul 16, 2019 15.17 15.17 15.10 15.13 208,630 -0.01(-0.05%)
Jul 15, 2019 15.09 15.15 15.09 15.14 210,427 +0.08(+0.53%)
Jul 12, 2019 15.06 15.09 15.01 15.06 221,107 -0.03(-0.21%)
Jul 11, 2019 15.17 15.17 15.06 15.09 269,525 -0.03(-0.21%)
Jul 10, 2019 15.15 15.17 15.10 15.12 186,814 +0.00(+0.00%)
Jul 09, 2019 15.16 15.19 15.10 15.12 200,195 -0.02(-0.11%)
Jul 08, 2019 15.20 15.20 15.09 15.14 193,092 -0.06(-0.42%)
Jul 05, 2019 15.20 15.22 15.15 15.20 133,539 +0.02(+0.11%)
Jul 03, 2019 15.20 15.23 15.17 15.19 97,062 +0.03(+0.21%)
Jul 02, 2019 15.23 15.23 15.03 15.15 242,496 -0.05(-0.32%)
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.