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 (%)
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%)
Dec 02, 2019 14.26 14.32 14.26 14.32 205,510 +0.06(+0.42%)
Nov 29, 2019 14.24 14.31 14.16 14.26 169,476 +0.08(+0.54%)
Nov 27, 2019 14.11 14.19 14.06 14.18 206,914 +0.08(+0.54%)
Nov 26, 2019 14.01 14.18 13.99 14.11 409,361 +0.08(+0.60%)
Nov 25, 2019 13.87 14.06 13.87 14.02 191,779 +0.12(+0.85%)
Nov 22, 2019 13.74 13.92 13.64 13.90 314,977 +0.15(+1.11%)
Nov 21, 2019 13.84 13.88 13.73 13.75 312,417 -0.11(-0.79%)
Nov 20, 2019 13.82 14.01 13.81 13.86 304,981 -0.01(-0.06%)
Nov 19, 2019 13.79 13.91 13.79 13.87 230,500 +0.00(+0.00%)
Nov 18, 2019 13.83 13.92 13.81 13.87 224,470 +0.06(+0.42%)
Nov 15, 2019 13.84 13.85 13.80 13.81 226,057 -0.05(-0.36%)
Nov 14, 2019 13.84 13.92 13.84 13.86 265,373 -0.03(-0.18%)
Nov 13, 2019 13.97 14.01 13.84 13.89 294,149 -0.09(-0.66%)
Nov 12, 2019 14.04 14.05 13.93 13.98 231,747 -0.06(-0.42%)
Nov 11, 2019 14.05 14.07 13.90 14.04 210,557 +0.00(+0.00%)
Nov 08, 2019 13.99 14.09 13.93 14.04 196,410 +0.02(+0.12%)
Nov 07, 2019 14.03 14.12 13.98 14.02 366,610 +0.01(+0.06%)
Nov 06, 2019 13.88 14.04 13.88 14.01 420,539 +0.11(+0.78%)
Nov 05, 2019 13.94 13.95 13.85 13.90 375,409 +0.03(+0.24%)
Nov 04, 2019 13.86 13.94 13.84 13.87 327,008 +0.05(+0.36%)
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.