NexPoint Diversified Real Estate Trust (NHF) Historical Stock Data
6.90 ↑0.00 (0.00%)
As of November 5, 2021, 3:51pm EST.
Historical Data
In the past 30 trading days, NHF is down -0.34% a day on average. There have been 15 days where NexPoint Diversified Real Estate Trust closed green and 15 days where NHF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2021-12-20 | 6.88 | 6.90 | ↑$0.02 (0.29%) | 6.85 | 6.94 | 430.52K |
2021-12-17 | 7.00 | 6.92 | ↓$0.08 (-1.14%) | 6.91 | 7.03 | 713K |
2021-12-16 | 6.87 | 6.90 | ↑$0.03 (0.44%) | 6.84 | 6.97 | 740.67K |
2021-12-15 | 7.07 | 6.91 | ↓$0.16 (-2.26%) | 6.89 | 7.10 | 347.92K |
2021-12-14 | 7.00 | 7.05 | ↑$0.05 (0.71%) | 6.83 | 7.06 | 434.77K |
2021-12-13 | 7.15 | 6.86 | ↓$0.29 (-4.06%) | 6.86 | 7.15 | 423.64K |
2021-12-10 | 7.12 | 7.10 | ↓$0.02 (-0.28%) | 6.92 | 7.12 | 857.81K |
2021-12-09 | 6.70 | 6.77 | ↑$0.07 (1.04%) | 6.68 | 6.85 | 1.33M |
2021-12-08 | 6.73 | 6.69 | ↓$0.04 (-0.59%) | 6.63 | 6.77 | 0.92M |
2021-12-07 | 7.08 | 6.79 | ↓$0.29 (-4.10%) | 6.73 | 7.08 | 0.96M |
2021-12-06 | 6.96 | 6.93 | ↓$0.03 (-0.43%) | 6.85 | 7.04 | 447.42K |
2021-12-03 | 7.07 | 6.96 | ↓$0.11 (-1.56%) | 6.87 | 7.07 | 512.82K |
2021-12-02 | 6.96 | 6.93 | ↓$0.03 (-0.43%) | 6.93 | 7.07 | 478.65K |
2021-12-01 | 7.03 | 7.05 | ↑$0.02 (0.28%) | 7.00 | 7.16 | 641.71K |
2021-11-30 | 6.88 | 7.00 | ↑$0.12 (1.74%) | 6.88 | 7.03 | 1.34M |
2021-11-29 | 6.98 | 6.85 | ↓$0.13 (-1.86%) | 6.82 | 7.00 | 621.23K |
2021-11-26 | 7.08 | 6.88 | ↓$0.20 (-2.82%) | 6.87 | 7.14 | 467.72K |
2021-11-25 | 6.97 | 7.02 | ↑$0.05 (0.72%) | 6.92 | 7.02 | 304.18K |
2021-11-24 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.97 | 7.05 | 333.61K |
2021-11-23 | 7.04 | 7.05 | ↑$0.01 (0.14%) | 7.04 | 7.11 | 402.45K |
2021-11-22 | 7.01 | 7.09 | ↑$0.08 (1.14%) | 7.01 | 7.09 | 357.33K |
2021-11-19 | 7.00 | 7.10 | ↑$0.10 (1.43%) | 7.00 | 7.10 | 239.02K |
2021-11-18 | 7.02 | 7.09 | ↑$0.07 (1.00%) | 7.00 | 7.09 | 399.11K |
2021-11-17 | 7.01 | 7.04 | ↑$0.03 (0.43%) | 6.96 | 7.05 | 460.83K |
2021-11-16 | 7.07 | 7.01 | ↓$0.06 (-0.85%) | 6.96 | 7.09 | 456.84K |
2021-11-15 | 7.20 | 7.18 | ↓$0.02 (-0.28%) | 7.13 | 7.26 | 353.54K |
2021-11-12 | 7.08 | 7.15 | ↑$0.07 (0.99%) | 7.08 | 7.21 | 253.39K |
2021-11-11 | 7.30 | 7.25 | ↓$0.05 (-0.68%) | 7.18 | 7.31 | 519.34K |
2021-11-10 | 7.31 | 7.27 | ↓$0.04 (-0.55%) | 7.24 | 7.34 | 573.49K |
2021-11-09 | 7.20 | 7.29 | ↑$0.09 (1.25%) | 7.20 | 7.30 | 506.70K |
Create an account or log in to view more rows.
$NHF we going up from here
$NHF HODL
$NHF almost go time
$NHF what’s next bulls
$NHF BUY BUY BUY
$NHF news?
$NHF who loaded up??
$NHF HOLDING STRONG FOR ALL OF YOU
$NHF oh my!
$NHF breaking out of this wedge sooner than later