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 (%)
Aug 31, 2021 15.09 15.09 14.85 14.85 69,340 -0.24(-1.57%)
Aug 30, 2021 15.04 15.09 14.97 15.08 103,030 +0.13(+0.86%)
Aug 27, 2021 14.83 14.95 14.73 14.95 120,177 +0.11(+0.73%)
Aug 26, 2021 14.80 14.85 14.75 14.85 56,176 +0.05(+0.33%)
Aug 25, 2021 14.85 14.85 14.61 14.80 111,577 -0.04(-0.27%)
Aug 24, 2021 14.65 14.85 14.46 14.84 128,698 +0.19(+1.28%)
Aug 23, 2021 14.46 14.65 14.32 14.65 53,964 +0.11(+0.75%)
Aug 20, 2021 14.25 14.59 14.10 14.54 299,143 +0.50(+3.58%)
Aug 19, 2021 13.84 14.06 13.82 14.04 58,468 +0.10(+0.71%)
Aug 18, 2021 14.13 14.13 13.89 13.94 60,258 -0.13(-0.91%)
Aug 17, 2021 13.76 14.15 13.76 14.06 153,063 +0.08(+0.56%)
Aug 16, 2021 13.91 14.06 13.84 13.99 201,664 +0.15(+1.07%)
Aug 13, 2021 13.72 13.99 13.67 13.84 107,902 +0.11(+0.79%)
Aug 12, 2021 13.69 13.81 13.69 13.73 60,868 +0.00(+0.00%)
Aug 11, 2021 13.50 13.81 13.50 13.73 116,123 +0.20(+1.46%)
Aug 10, 2021 13.56 13.60 13.46 13.53 77,888 +0.02(+0.15%)
Aug 09, 2021 13.33 13.51 13.33 13.51 58,656 +0.29(+2.16%)
Aug 06, 2021 13.18 13.33 13.16 13.23 118,653 +0.10(+0.75%)
Aug 05, 2021 13.05 13.30 12.97 13.13 73,795 +0.17(+1.29%)
Aug 04, 2021 12.82 13.04 12.82 12.96 81,130 +0.03(+0.23%)
Aug 03, 2021 13.16 13.22 12.83 12.93 97,950 -0.29(-2.16%)
Aug 02, 2021 13.52 13.52 13.14 13.22 61,931 -0.24(-1.76%)
Jul 30, 2021 13.48 13.49 13.34 13.45 82,030 -0.02(-0.15%)
Jul 29, 2021 13.48 13.54 13.41 13.47 49,292 -0.05(-0.37%)
Jul 28, 2021 13.37 13.52 13.23 13.52 98,596 +0.21(+1.56%)
Jul 27, 2021 13.37 13.37 13.25 13.32 52,064 -0.07(-0.52%)
Jul 26, 2021 13.31 13.40 13.28 13.38 51,276 +0.13(+0.97%)
Jul 23, 2021 13.25 13.33 13.18 13.26 99,030 +0.05(+0.37%)
Jul 22, 2021 13.01 13.26 13.01 13.21 90,497 +0.12(+0.90%)
Jul 21, 2021 13.04 13.25 12.95 13.09 126,365 +0.06(+0.45%)
Jul 20, 2021 12.80 13.08 12.80 13.03 67,643 +0.24(+1.84%)
Jul 19, 2021 12.78 12.87 12.61 12.79 178,821 -0.03(-0.23%)
Jul 16, 2021 12.73 12.92 12.42 12.82 1,135,510 +0.05(+0.39%)
Jul 15, 2021 12.78 12.96 12.69 12.77 333,347 -0.06(-0.46%)
Jul 14, 2021 13.10 13.11 12.68 12.83 239,491 -0.19(-1.43%)
Jul 13, 2021 13.22 13.28 12.95 13.02 207,627 -0.25(-1.85%)
Jul 12, 2021 13.35 13.41 12.99 13.27 350,522 -0.20(-1.46%)
Jul 09, 2021 13.37 13.51 13.37 13.46 56,806 +0.00(+0.00%)
Jul 08, 2021 13.09 13.49 13.09 13.46 171,943 +0.00(+0.00%)
Jul 07, 2021 13.41 13.49 13.41 13.46 58,641 +0.00(+0.00%)
Jul 06, 2021 13.45 13.59 13.44 13.46 64,620 -0.09(-0.65%)
Jul 02, 2021 13.65 13.65 13.50 13.55 63,032 +0.03(+0.22%)
Jul 01, 2021 13.57 13.85 13.48 13.52 123,191 +0.00(+0.00%)
Jun 30, 2021 13.88 13.91 13.46 13.52 547,985 -0.22(-1.57%)
Jun 29, 2021 13.72 13.89 13.63 13.74 69,119 +0.10(+0.72%)
Jun 28, 2021 13.88 13.88 13.58 13.64 95,769 -0.27(-1.91%)
Jun 25, 2021 13.87 14.00 13.87 13.90 30,358 -0.03(-0.21%)
Jun 24, 2021 13.68 14.01 13.66 13.93 72,171 +0.22(+1.58%)
Jun 23, 2021 14.02 14.10 13.60 13.72 186,681 -0.33(-2.38%)
Jun 22, 2021 13.92 14.10 13.86 14.05 61,924 +0.07(+0.49%)
Jun 21, 2021 13.85 14.06 13.76 13.98 81,771 +0.23(+1.64%)
Jun 18, 2021 13.90 13.97 13.76 13.76 102,826 -0.13(-0.92%)
Jun 17, 2021 14.00 14.13 13.84 13.88 120,778 -0.13(-0.91%)
Jun 16, 2021 13.97 14.07 13.87 14.01 62,108 +0.04(+0.28%)
Jun 15, 2021 14.05 14.27 13.94 13.97 187,156 -0.06(-0.42%)
Jun 14, 2021 13.75 14.10 13.73 14.03 218,525 +0.28(+2.03%)
Jun 11, 2021 13.61 13.81 13.59 13.75 81,885 +0.10(+0.75%)
Jun 10, 2021 13.61 13.74 13.53 13.65 116,000 +0.13(+0.94%)
Jun 09, 2021 13.51 13.60 13.45 13.52 78,434 +0.06(+0.44%)
Jun 08, 2021 13.41 13.51 13.40 13.46 98,959 +0.09(+0.66%)
Jun 07, 2021 13.31 13.41 13.29 13.38 106,536 +0.02(+0.15%)
Jun 04, 2021 13.32 13.39 13.22 13.36 35,814 +0.14(+1.04%)
Jun 03, 2021 13.08 13.29 13.08 13.22 55,347 +0.03(+0.22%)
Jun 02, 2021 13.22 13.22 13.07 13.19 69,850 -0.02(-0.15%)
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.