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 (%)
Mar 31, 2021 11.07 11.07 10.91 11.06 90,851 +0.05(+0.44%)
Mar 30, 2021 10.87 11.02 10.84 11.01 71,442 +0.14(+1.25%)
Mar 29, 2021 10.70 10.87 10.70 10.87 55,331 +0.06(+0.54%)
Mar 26, 2021 10.79 10.86 10.67 10.82 77,347 +0.06(+0.54%)
Mar 25, 2021 11.00 11.03 10.19 10.76 326,445 -0.25(-2.29%)
Mar 24, 2021 11.02 11.12 11.01 11.01 69,827 -0.05(-0.44%)
Mar 23, 2021 11.11 11.16 11.03 11.06 63,576 -0.20(-1.81%)
Mar 22, 2021 11.06 11.26 10.97 11.26 58,302 +0.20(+1.84%)
Mar 19, 2021 11.02 11.13 10.98 11.06 68,474 +0.09(+0.79%)
Mar 18, 2021 10.97 11.13 10.97 10.97 72,637 -0.05(-0.44%)
Mar 17, 2021 11.03 11.07 10.97 11.02 44,925 -0.01(-0.09%)
Mar 16, 2021 11.08 11.10 10.97 11.03 78,673 -0.04(-0.35%)
Mar 15, 2021 11.12 11.13 10.97 11.07 103,039 +0.00(+0.00%)
Mar 12, 2021 11.03 11.11 11.03 11.07 49,752 +0.07(+0.62%)
Mar 11, 2021 10.94 11.06 10.88 11.00 133,117 +0.07(+0.62%)
Mar 10, 2021 10.97 11.10 10.90 10.93 97,233 +0.06(+0.53%)
Mar 09, 2021 11.18 11.20 10.76 10.88 437,811 -0.28(-2.51%)
Mar 08, 2021 11.46 11.47 11.16 11.16 370,380 -0.34(-2.94%)
Mar 05, 2021 11.37 11.50 11.18 11.49 151,430 +0.13(+1.11%)
Mar 04, 2021 11.31 11.37 11.21 11.37 177,617 +0.07(+0.60%)
Mar 03, 2021 11.36 11.36 11.25 11.30 45,475 -0.05(-0.43%)
Mar 02, 2021 11.36 11.36 11.22 11.35 80,385 -0.02(-0.17%)
Mar 01, 2021 11.08 11.42 11.08 11.37 176,970 +0.24(+2.17%)
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%)
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.