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 (%)
Nov 05, 2021 14.66 0 -0.07(-0.48%)
Nov 04, 2021 14.80 14.89 14.66 14.73 56,735 -0.07(-0.47%)
Nov 03, 2021 14.72 14.86 14.68 14.80 89,148 +0.08(+0.54%)
Nov 02, 2021 15.02 15.18 14.57 14.72 179,323 -0.31(-2.06%)
Nov 01, 2021 15.20 15.19 15.01 15.03 111,915 -0.16(-1.05%)
Oct 29, 2021 15.00 15.24 14.93 15.19 155,650 +0.21(+1.40%)
Oct 28, 2021 14.71 15.00 14.70 14.98 302,871 +0.34(+2.32%)
Oct 27, 2021 14.61 14.66 14.52 14.64 100,501 +0.08(+0.55%)
Oct 26, 2021 14.70 14.56 60,727 -0.06(-0.41%)
Oct 25, 2021 14.65 14.71 14.46 14.62 115,260 -0.05(-0.34%)
Oct 22, 2021 14.57 14.85 14.57 14.67 85,349 +0.01(+0.07%)
Oct 21, 2021 14.65 14.67 14.62 14.66 94,944 -0.04(-0.27%)
Oct 20, 2021 14.84 14.90 14.66 14.70 113,036 -0.08(-0.54%)
Oct 19, 2021 14.64 14.81 14.64 14.78 62,602 +0.11(+0.75%)
Oct 18, 2021 14.75 14.81 14.60 14.67 75,115 -0.04(-0.27%)
Oct 15, 2021 14.78 14.78 14.60 14.71 70,400 +0.13(+0.89%)
Oct 14, 2021 14.70 14.74 14.51 14.58 114,442 +0.00(+0.00%)
Oct 13, 2021 14.68 14.70 14.42 14.58 169,097 +0.03(+0.21%)
Oct 12, 2021 14.19 14.63 14.19 14.55 131,517 +0.30(+2.11%)
Oct 11, 2021 14.05 14.30 14.05 14.25 51,521 +0.20(+1.42%)
Oct 08, 2021 14.06 14.10 14.00 14.05 18,634 -0.02(-0.14%)
Oct 07, 2021 14.10 14.17 14.00 14.07 34,191 +0.03(+0.21%)
Oct 06, 2021 13.92 14.12 13.81 14.04 47,336 +0.03(+0.21%)
Oct 05, 2021 13.81 14.01 13.66 14.01 92,850 +0.23(+1.67%)
Oct 04, 2021 13.82 13.93 13.61 13.78 46,308 -0.06(-0.43%)
Oct 01, 2021 13.88 13.92 13.75 13.84 57,076 -0.07(-0.50%)
Sep 30, 2021 13.84 14.03 13.68 13.91 185,391 +0.16(+1.16%)
Sep 29, 2021 13.77 14.00 13.65 13.75 122,167 -0.10(-0.72%)
Sep 28, 2021 13.83 13.88 13.65 13.85 78,803 -0.01(-0.07%)
Sep 27, 2021 13.98 14.02 13.84 13.86 95,997 -0.12(-0.86%)
Sep 24, 2021 14.08 14.08 13.87 13.98 99,295 -0.08(-0.57%)
Sep 23, 2021 14.12 14.15 14.01 14.06 57,172 -0.02(-0.14%)
Sep 22, 2021 14.05 14.29 14.03 14.08 49,040 -0.02(-0.14%)
Sep 21, 2021 14.13 14.31 14.08 14.10 38,265 +0.08(+0.57%)
Sep 20, 2021 14.12 14.40 14.02 14.02 71,767 -0.20(-1.41%)
Sep 17, 2021 14.40 14.44 14.09 14.22 204,321 -0.17(-1.18%)
Sep 16, 2021 14.46 14.48 14.26 14.39 38,868 -0.04(-0.28%)
Sep 15, 2021 14.37 14.55 14.37 14.43 79,283 +0.09(+0.63%)
Sep 14, 2021 14.70 14.70 14.34 14.34 103,379 -0.38(-2.58%)
Sep 13, 2021 14.58 14.80 14.53 14.72 55,441 +0.16(+1.10%)
Sep 10, 2021 14.59 14.65 14.49 14.56 48,245 +0.08(+0.55%)
Sep 09, 2021 14.50 14.53 14.40 14.48 45,350 -0.04(-0.28%)
Sep 08, 2021 14.57 14.64 14.42 14.52 52,573 -0.13(-0.89%)
Sep 07, 2021 14.75 14.87 14.61 14.65 53,353 -0.10(-0.68%)
Sep 03, 2021 15.00 15.09 14.67 14.75 133,144 -0.17(-1.14%)
Sep 02, 2021 14.88 15.06 14.83 14.92 78,734 +0.05(+0.34%)
Sep 01, 2021 14.97 15.10 14.77 14.87 140,651 -0.13(-0.87%)
Aug 31, 2021 15.25 15.25 15.00 15.00 68,625 -0.24(-1.57%)
Aug 30, 2021 15.20 15.25 15.13 15.24 101,967 +0.13(+0.86%)
Aug 27, 2021 14.98 15.11 14.88 15.11 118,937 +0.11(+0.73%)
Aug 26, 2021 14.95 15.00 14.90 15.00 55,597 +0.05(+0.33%)
Aug 25, 2021 15.00 15.00 14.76 14.95 110,426 -0.04(-0.27%)
Aug 24, 2021 14.80 15.00 14.61 14.99 127,370 +0.19(+1.28%)
Aug 23, 2021 14.61 14.80 14.47 14.80 53,407 +0.06(+0.41%)
Aug 20, 2021 14.45 14.79 14.30 14.74 295,051 +0.51(+3.58%)
Aug 19, 2021 14.03 14.25 14.01 14.23 57,669 +0.10(+0.71%)
Aug 18, 2021 14.33 14.33 14.08 14.13 59,434 -0.13(-0.91%)
Aug 17, 2021 13.95 14.35 13.95 14.26 150,970 +0.08(+0.56%)
Aug 16, 2021 14.10 14.25 14.03 14.18 198,906 +0.15(+1.07%)
Aug 13, 2021 13.91 14.18 13.86 14.03 106,426 +0.11(+0.79%)
Aug 12, 2021 13.88 14.00 13.88 13.92 60,036 +0.00(+0.00%)
Aug 11, 2021 13.69 14.00 13.69 13.92 114,535 +0.20(+1.46%)
Aug 10, 2021 13.75 13.79 13.65 13.72 76,823 +0.02(+0.15%)
Aug 09, 2021 13.51 13.70 13.51 13.70 57,854 +0.29(+2.16%)
Aug 06, 2021 13.36 13.51 13.34 13.41 117,030 +0.10(+0.75%)
Aug 05, 2021 13.23 13.48 13.15 13.31 72,786 +0.17(+1.29%)
Aug 04, 2021 13.00 13.22 13.00 13.14 80,021 +0.03(+0.23%)
Aug 03, 2021 13.34 13.40 13.01 13.11 96,611 -0.29(-2.16%)
Aug 02, 2021 13.71 13.71 13.32 13.40 61,084 -0.24(-1.76%)
Jul 30, 2021 13.67 13.68 13.52 13.64 80,908 -0.02(-0.15%)
Jul 29, 2021 13.67 13.73 13.60 13.66 48,618 -0.05(-0.36%)
Jul 28, 2021 13.56 13.71 13.41 13.71 97,248 +0.21(+1.56%)
Jul 27, 2021 13.56 13.56 13.43 13.50 51,352 -0.07(-0.52%)
Jul 26, 2021 13.49 13.59 13.46 13.57 50,575 +0.13(+0.97%)
Jul 23, 2021 13.43 13.51 13.36 13.44 97,676 +0.05(+0.37%)
Jul 22, 2021 13.19 13.44 13.19 13.39 89,260 +0.07(+0.53%)
Jul 21, 2021 13.27 13.49 13.18 13.32 124,169 +0.06(+0.45%)
Jul 20, 2021 13.03 13.31 13.03 13.26 66,468 +0.24(+1.84%)
Jul 19, 2021 13.01 13.10 12.83 13.02 175,713 -0.03(-0.23%)
Jul 16, 2021 12.96 13.14 12.64 13.05 1,115,773 +0.05(+0.38%)
Jul 15, 2021 13.01 13.19 12.91 13.00 327,553 -0.06(-0.46%)
Jul 14, 2021 13.33 13.34 12.90 13.06 235,329 -0.19(-1.43%)
Jul 13, 2021 13.45 13.51 13.18 13.25 204,019 -0.25(-1.85%)
Jul 12, 2021 13.59 13.64 13.22 13.50 344,430 -0.20(-1.46%)
Jul 09, 2021 13.61 13.75 13.61 13.70 55,819 +0.00(+0.00%)
Jul 08, 2021 13.32 13.73 13.32 13.70 168,955 +0.00(+0.00%)
Jul 07, 2021 13.65 13.73 13.65 13.70 57,622 +0.00(+0.00%)
Jul 06, 2021 13.69 13.83 13.68 13.70 63,497 -0.09(-0.65%)
Jul 02, 2021 13.89 13.89 13.74 13.79 61,937 +0.03(+0.22%)
Jul 01, 2021 13.81 14.10 13.72 13.76 121,050 +0.00(+0.00%)
Jun 30, 2021 14.13 14.16 13.70 13.76 538,460 -0.22(-1.57%)
Jun 29, 2021 13.96 14.14 13.87 13.98 67,918 +0.10(+0.72%)
Jun 28, 2021 14.13 14.13 13.82 13.88 94,105 -0.27(-1.91%)
Jun 25, 2021 14.12 14.25 14.12 14.15 29,831 -0.03(-0.21%)
Jun 24, 2021 13.92 14.26 13.90 14.18 70,917 +0.22(+1.58%)
Jun 23, 2021 14.27 14.35 13.84 13.96 183,437 -0.34(-2.38%)
Jun 22, 2021 14.17 14.35 14.11 14.30 60,848 +0.02(+0.14%)
Jun 21, 2021 14.14 14.36 14.05 14.28 80,069 +0.23(+1.64%)
Jun 18, 2021 14.20 14.27 14.05 14.05 100,685 -0.13(-0.92%)
Jun 17, 2021 14.30 14.43 14.13 14.18 118,264 -0.13(-0.91%)
Jun 16, 2021 14.27 14.37 14.16 14.31 60,815 +0.04(+0.28%)
Jun 15, 2021 14.35 14.57 14.24 14.27 183,259 -0.06(-0.42%)
Jun 14, 2021 14.04 14.40 14.02 14.33 213,975 +0.29(+2.03%)
Jun 11, 2021 13.90 14.10 13.88 14.04 80,180 +0.11(+0.75%)
Jun 10, 2021 13.90 14.03 13.82 13.94 113,585 +0.13(+0.94%)
Jun 09, 2021 13.80 13.89 13.74 13.81 76,801 +0.06(+0.44%)
Jun 08, 2021 13.70 13.80 13.69 13.75 96,899 +0.09(+0.66%)
Jun 07, 2021 13.59 13.70 13.57 13.66 104,318 +0.02(+0.15%)
Jun 04, 2021 13.60 13.67 13.50 13.64 35,069 +0.14(+1.04%)
Jun 03, 2021 13.36 13.57 13.36 13.50 54,195 +0.03(+0.22%)
Jun 02, 2021 13.50 13.50 13.35 13.47 68,396 -0.02(-0.15%)
Jun 01, 2021 13.50 13.60 13.39 13.49 80,262 +0.08(+0.60%)
May 28, 2021 13.43 13.50 13.37 13.41 85,664 +0.04(+0.30%)
May 27, 2021 13.36 13.44 13.27 13.37 195,094 +0.02(+0.15%)
May 26, 2021 13.39 13.49 13.18 13.35 139,774 +0.01(+0.07%)
May 25, 2021 13.17 13.40 13.01 13.34 123,947 +0.28(+2.14%)
May 24, 2021 12.60 13.23 12.60 13.06 157,674 +0.45(+3.57%)
May 21, 2021 12.28 12.75 12.20 12.61 124,886 +0.46(+3.79%)
May 20, 2021 12.16 12.31 12.01 12.15 95,533 +0.03(+0.25%)
May 19, 2021 12.00 12.40 11.89 12.12 108,811 +0.07(+0.58%)
May 18, 2021 11.96 12.19 11.87 12.05 100,030 +0.27(+2.29%)
May 17, 2021 11.69 11.79 11.61 11.78 59,217 +0.03(+0.26%)
May 14, 2021 11.68 11.77 11.68 11.75 64,388 +0.10(+0.86%)
May 13, 2021 11.63 11.81 11.63 11.65 38,487 +0.06(+0.52%)
May 12, 2021 11.69 11.79 11.53 11.59 75,653 -0.20(-1.70%)
May 11, 2021 11.75 11.82 11.58 11.79 102,660 -0.04(-0.34%)
May 10, 2021 12.00 12.10 11.83 11.83 141,449 -0.17(-1.42%)
May 07, 2021 12.00 12.08 11.97 12.00 166,814 +0.00(+0.00%)
May 06, 2021 12.01 12.02 11.91 12.00 88,099 +0.06(+0.50%)
May 05, 2021 11.99 12.03 11.89 11.94 60,315 -0.04(-0.33%)
May 04, 2021 11.70 11.99 11.69 11.98 102,288 +0.22(+1.87%)
May 03, 2021 11.91 12.00 11.76 11.76 100,052 -0.13(-1.09%)
Apr 30, 2021 11.97 11.99 11.81 11.89 83,600 -0.05(-0.42%)
Apr 29, 2021 11.92 11.99 11.84 11.94 53,504 +0.02(+0.17%)
Apr 28, 2021 11.94 11.97 11.82 11.92 117,447 +0.08(+0.68%)
Apr 27, 2021 11.70 12.00 11.70 11.84 209,053 +0.14(+1.20%)
Apr 26, 2021 11.62 11.81 11.61 11.70 108,955 +0.09(+0.78%)
Apr 23, 2021 11.65 11.77 11.61 11.61 88,600 +0.01(+0.09%)
Apr 22, 2021 11.56 11.73 11.56 11.60 57,355 -0.03(-0.26%)
Apr 21, 2021 11.55 11.74 11.51 11.63 100,905 +0.09(+0.78%)
Apr 20, 2021 11.70 11.70 11.50 11.54 82,487 -0.14(-1.20%)
Apr 19, 2021 11.52 11.68 11.44 11.68 126,588 +0.16(+1.39%)
Apr 16, 2021 11.93 11.93 11.38 11.52 659,200 -0.31(-2.62%)
Apr 15, 2021 11.70 12.00 11.65 11.83 129,605 +0.08(+0.68%)
Apr 14, 2021 11.83 11.95 11.74 11.75 150,570 -0.03(-0.25%)
Apr 13, 2021 11.68 11.90 11.68 11.78 109,004 +0.10(+0.86%)
Apr 12, 2021 11.57 11.72 11.57 11.68 115,026 +0.13(+1.13%)
Apr 09, 2021 11.72 11.79 11.52 11.55 251,400 -0.12(-1.03%)
Apr 08, 2021 11.44 11.75 11.44 11.67 160,716 +0.15(+1.30%)
Apr 07, 2021 11.43 11.56 11.43 11.52 123,936 +0.04(+0.35%)
Apr 06, 2021 11.48 11.55 11.35 11.48 195,067 +0.00(+0.00%)
Apr 05, 2021 11.50 11.53 11.44 11.48 123,820 -0.02(-0.17%)
Apr 01, 2021 11.40 11.52 11.37 11.50 148,100 +0.11(+0.97%)
Mar 31, 2021 11.40 11.40 11.24 11.39 88,212 +0.05(+0.44%)
Mar 30, 2021 11.20 11.35 11.16 11.34 69,367 +0.14(+1.25%)
Mar 29, 2021 11.02 11.20 11.02 11.20 53,724 +0.06(+0.54%)
Mar 26, 2021 11.11 11.19 10.99 11.14 75,100 +0.06(+0.54%)
Mar 25, 2021 11.33 11.36 10.50 11.08 316,961 -0.26(-2.29%)
Mar 24, 2021 11.35 11.45 11.34 11.34 67,799 -0.05(-0.44%)
Mar 23, 2021 11.44 11.49 11.36 11.39 61,729 -0.26(-2.23%)
Mar 22, 2021 11.44 11.65 11.35 11.65 56,366 +0.21(+1.84%)
Mar 19, 2021 11.40 11.51 11.36 11.44 66,200 +0.09(+0.79%)
Mar 18, 2021 11.35 11.51 11.35 11.35 70,224 -0.05(-0.44%)
Mar 17, 2021 11.41 11.45 11.35 11.40 43,433 -0.01(-0.09%)
Mar 16, 2021 11.46 11.48 11.35 11.41 76,060 -0.04(-0.35%)
Mar 15, 2021 11.50 11.51 11.35 11.45 99,616 +0.00(+0.00%)
Mar 12, 2021 11.41 11.49 11.41 11.45 48,100 +0.07(+0.62%)
Mar 11, 2021 11.32 11.45 11.25 11.38 128,695 +0.07(+0.62%)
Mar 10, 2021 11.35 11.48 11.27 11.31 94,003 +0.06(+0.53%)
Mar 09, 2021 11.56 11.58 11.13 11.25 423,267 -0.29(-2.51%)
Mar 08, 2021 11.85 11.86 11.54 11.54 358,076 -0.35(-2.94%)
Mar 05, 2021 11.76 11.90 11.56 11.89 146,400 +0.13(+1.11%)
Mar 04, 2021 11.70 11.76 11.60 11.76 171,717 +0.07(+0.60%)
Mar 03, 2021 11.75 11.75 11.64 11.69 43,965 -0.05(-0.43%)
Mar 02, 2021 11.75 11.75 11.61 11.74 77,715 -0.02(-0.17%)
Mar 01, 2021 11.46 11.81 11.46 11.76 171,091 +0.25(+2.17%)
Feb 26, 2021 11.49 11.62 11.47 11.51 87,100 +0.04(+0.35%)
Feb 25, 2021 11.71 11.77 11.39 11.47 108,783 -0.29(-2.47%)
Feb 24, 2021 11.41 11.89 11.31 11.76 251,081 +0.41(+3.61%)
Feb 23, 2021 11.32 11.46 11.22 11.35 139,914 -0.01(-0.09%)
Feb 22, 2021 11.38 11.39 11.32 11.36 103,554 -0.03(-0.26%)
Feb 19, 2021 11.32 11.40 11.18 11.39 80,200 +0.20(+1.79%)
Feb 18, 2021 11.12 11.30 11.09 11.19 96,462 -0.11(-0.97%)
Feb 17, 2021 11.22 11.33 11.22 11.30 64,707 +0.07(+0.62%)
Feb 16, 2021 11.17 11.30 11.17 11.23 114,073 +0.14(+1.26%)
Feb 12, 2021 11.18 11.18 11.00 11.09 239,000 -0.05(-0.45%)
Feb 11, 2021 11.15 11.22 11.06 11.14 129,968 -0.04(-0.36%)
Feb 10, 2021 11.24 11.30 11.17 11.18 123,438 -0.01(-0.09%)
Feb 09, 2021 11.20 11.33 11.16 11.19 130,607 -0.01(-0.09%)
Feb 08, 2021 11.23 11.27 11.03 11.20 183,797 -0.03(-0.27%)
Feb 05, 2021 11.33 11.37 11.18 11.23 125,800 -0.01(-0.09%)
Feb 04, 2021 11.24 11.39 11.24 11.24 155,904 -0.04(-0.35%)
Feb 03, 2021 11.21 11.36 11.17 11.28 144,111 +0.07(+0.62%)
Feb 02, 2021 11.31 11.40 11.19 11.21 185,120 -0.02(-0.18%)
Feb 01, 2021 11.25 11.30 11.09 11.23 112,169 -0.02(-0.18%)
Jan 29, 2021 11.22 11.37 11.18 11.25 172,900 +0.02(+0.18%)
Jan 28, 2021 11.20 11.34 11.18 11.23 159,232 +0.01(+0.09%)
Jan 27, 2021 11.42 11.47 11.14 11.22 222,889 -0.18(-1.58%)
Jan 26, 2021 11.79 11.93 11.34 11.40 220,229 -0.38(-3.23%)
Jan 25, 2021 11.77 11.91 11.67 11.78 192,806 -0.06(-0.51%)
Jan 22, 2021 11.95 12.00 11.65 11.84 143,300 -0.16(-1.33%)
Jan 21, 2021 11.95 12.07 11.95 12.00 108,489 +0.00(+0.00%)
Jan 20, 2021 11.76 12.04 11.73 12.00 240,045 +0.40(+3.45%)
Jan 19, 2021 11.36 11.69 11.35 11.60 233,944 +0.33(+2.93%)
Jan 15, 2021 11.20 11.56 11.20 11.27 159,800 +0.09(+0.81%)
Jan 14, 2021 11.13 11.47 11.00 11.18 242,238 +0.00(+0.00%)
Jan 13, 2021 10.98 11.20 10.89 11.18 172,505 +0.15(+1.36%)
Jan 12, 2021 11.00 11.09 10.85 11.03 143,758 +0.04(+0.36%)
Jan 11, 2021 11.16 11.26 10.76 10.99 314,757 -0.29(-2.57%)
Jan 08, 2021 11.51 11.66 11.12 11.28 220,400 -0.18(-1.57%)
Jan 07, 2021 10.89 11.52 10.81 11.46 257,029 +0.48(+4.37%)
Jan 06, 2021 10.79 10.98 10.71 10.98 291,349 +0.13(+1.20%)
Jan 05, 2021 10.63 10.89 10.61 10.85 351,767 +0.20(+1.88%)
Jan 04, 2021 10.55 10.66 10.46 10.65 479,329 +0.13(+1.24%)
Dec 31, 2020 10.52 10.52 10.52 328,980 -0.05(-0.47%)
Dec 30, 2020 10.61 10.79 10.50 10.57 328,980 -0.07(-0.66%)
Dec 29, 2020 10.70 10.75 10.53 10.64 187,218 +0.00(+0.00%)
Dec 28, 2020 10.48 10.72 10.47 10.64 263,428 +0.18(+1.72%)
Dec 24, 2020 10.49 10.50 10.43 10.46 92,800 -0.04(-0.38%)
Dec 23, 2020 10.50 10.54 10.44 10.50 184,664 +0.03(+0.29%)
Dec 22, 2020 10.45 10.57 10.43 10.47 147,305 -0.02(-0.19%)
Dec 21, 2020 10.43 10.57 10.43 10.49 224,761 -0.05(-0.47%)
Dec 18, 2020 10.63 10.63 10.48 10.54 644,000 -0.06(-0.57%)
Dec 17, 2020 10.60 10.80 10.53 10.60 206,511 +0.07(+0.66%)
Dec 16, 2020 10.63 10.71 10.53 10.53 210,668 -0.09(-0.85%)
Dec 15, 2020 10.68 10.73 10.61 10.62 141,998 -0.07(-0.65%)
Dec 14, 2020 10.71 10.82 10.57 10.69 134,276 -0.01(-0.09%)
Dec 11, 2020 10.35 10.78 10.35 10.70 457,400 +0.38(+3.68%)
Dec 10, 2020 10.12 10.50 10.07 10.32 275,109 +0.21(+2.08%)
Dec 09, 2020 10.15 10.24 10.09 10.11 313,107 -0.04(-0.39%)
Dec 08, 2020 10.12 10.24 10.02 10.15 351,852 +0.01(+0.10%)
Dec 07, 2020 10.26 10.34 10.10 10.14 421,578 -0.15(-1.46%)
Dec 04, 2020 10.18 10.38 10.17 10.29 443,400 +0.13(+1.28%)
Dec 03, 2020 9.940 10.18 9.940 10.16 366,324 +0.23(+2.32%)
Dec 02, 2020 9.860 10.00 9.840 9.930 358,274 +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.