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 (%)
May 28, 2021 13.15 13.22 13.09 13.13 87,485 +0.04(+0.30%)
May 27, 2021 13.08 13.16 12.99 13.09 199,242 +0.02(+0.15%)
May 26, 2021 13.11 13.21 12.91 13.07 142,746 +0.01(+0.08%)
May 25, 2021 12.90 13.12 12.74 13.06 126,582 +0.27(+2.14%)
May 24, 2021 12.34 12.95 12.34 12.79 161,026 +0.44(+3.57%)
May 21, 2021 12.02 12.48 11.95 12.35 127,541 +0.45(+3.79%)
May 20, 2021 11.91 12.05 11.76 11.90 97,564 +0.08(+0.66%)
May 19, 2021 11.70 12.09 11.59 11.82 111,585 +0.07(+0.58%)
May 18, 2021 11.66 11.89 11.57 11.75 102,580 +0.26(+2.29%)
May 17, 2021 11.40 11.50 11.32 11.49 60,726 +0.03(+0.25%)
May 14, 2021 11.39 11.48 11.39 11.46 66,029 +0.10(+0.86%)
May 13, 2021 11.34 11.52 11.34 11.36 39,468 +0.06(+0.52%)
May 12, 2021 11.40 11.50 11.24 11.30 77,581 -0.20(-1.70%)
May 11, 2021 11.46 11.53 11.29 11.50 105,277 -0.04(-0.34%)
May 10, 2021 11.70 11.80 11.54 11.54 145,055 -0.17(-1.42%)
May 07, 2021 11.70 11.78 11.68 11.70 171,067 +0.00(+0.00%)
May 06, 2021 11.71 11.72 11.61 11.70 90,345 +0.06(+0.50%)
May 05, 2021 11.69 11.73 11.59 11.64 61,852 -0.04(-0.33%)
May 04, 2021 11.41 11.69 11.40 11.68 104,895 +0.21(+1.87%)
May 03, 2021 11.61 11.70 11.47 11.47 102,602 -0.13(-1.09%)
Apr 30, 2021 11.67 11.69 11.52 11.59 85,731 -0.05(-0.42%)
Apr 29, 2021 11.62 11.69 11.55 11.64 54,868 +0.02(+0.17%)
Apr 28, 2021 11.64 11.67 11.53 11.62 120,441 +0.08(+0.68%)
Apr 27, 2021 11.41 11.70 11.41 11.55 214,382 +0.14(+1.20%)
Apr 26, 2021 11.33 11.52 11.32 11.41 111,732 +0.09(+0.77%)
Apr 23, 2021 11.36 11.48 11.32 11.32 90,858 +0.01(+0.09%)
Apr 22, 2021 11.27 11.44 11.27 11.31 58,817 +0.02(+0.17%)
Apr 21, 2021 11.21 11.40 11.18 11.29 103,924 +0.09(+0.78%)
Apr 20, 2021 11.36 11.36 11.17 11.20 84,955 -0.14(-1.20%)
Apr 19, 2021 11.19 11.34 11.11 11.34 130,375 +0.16(+1.39%)
Apr 16, 2021 11.58 11.58 11.05 11.19 678,925 -0.30(-2.62%)
Apr 15, 2021 11.36 11.65 11.31 11.49 133,483 +0.08(+0.68%)
Apr 14, 2021 11.49 11.60 11.40 11.41 155,075 -0.03(-0.25%)
Apr 13, 2021 11.34 11.55 11.34 11.44 112,265 +0.10(+0.86%)
Apr 12, 2021 11.23 11.38 11.23 11.34 118,468 +0.13(+1.13%)
Apr 09, 2021 11.38 11.45 11.19 11.21 258,922 -0.12(-1.03%)
Apr 08, 2021 11.11 11.41 11.11 11.33 165,525 +0.15(+1.30%)
Apr 07, 2021 11.10 11.22 11.10 11.19 127,644 +0.04(+0.35%)
Apr 06, 2021 11.15 11.21 11.02 11.15 200,904 +0.00(+0.00%)
Apr 05, 2021 11.17 11.20 11.11 11.15 127,525 -0.02(-0.17%)
Apr 01, 2021 11.07 11.19 11.04 11.17 152,531 +0.11(+0.97%)
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%)
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.