Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 13.96 14.07 13.75 13.91 4,430,841 -0.14(-0.97%)
May 28, 2020 14.45 14.45 13.98 14.05 3,141,199 -0.28(-1.97%)
May 27, 2020 14.37 14.55 14.07 14.33 6,562,374 +0.10(+0.74%)
May 26, 2020 13.89 14.35 13.75 14.23 4,049,461 +0.79(+5.87%)
May 22, 2020 13.37 13.53 13.19 13.44 3,138,166 +0.08(+0.60%)
May 21, 2020 13.45 13.80 13.19 13.36 45,717,848 -0.17(-1.25%)
May 20, 2020 13.50 13.70 13.27 13.53 9,344,303 +0.02(+0.18%)
May 19, 2020 14.30 14.30 13.40 13.50 17,919,602 +0.47(+3.58%)
May 18, 2020 12.69 13.19 12.69 13.04 2,881,463 +0.77(+6.24%)
May 15, 2020 12.08 12.31 11.87 12.27 3,501,579 +0.14(+1.20%)
May 14, 2020 11.88 12.13 11.64 12.13 2,714,198 +0.02(+0.20%)
May 13, 2020 12.38 12.42 12.04 12.10 2,996,769 -0.41(-3.28%)
May 12, 2020 13.25 13.29 12.51 12.51 3,472,191 -0.70(-5.31%)
May 11, 2020 12.81 13.33 12.68 13.21 3,061,103 +0.38(+2.95%)
May 08, 2020 12.59 12.88 12.45 12.83 1,932,620 +0.44(+3.58%)
May 07, 2020 12.29 12.65 11.98 12.39 3,177,895 +0.49(+4.13%)
May 06, 2020 11.87 12.05 11.68 11.90 2,033,856 +0.01(+0.07%)
May 05, 2020 12.02 12.21 11.88 11.89 1,696,368 +0.04(+0.34%)
May 04, 2020 11.56 11.91 11.52 11.85 2,907,181 +0.12(+1.03%)
May 01, 2020 12.08 12.20 11.64 11.73 1,957,320 -0.69(-5.58%)
Apr 30, 2020 12.29 12.52 12.13 12.42 1,442,260 -0.16(-1.28%)
Apr 29, 2020 12.76 12.86 12.45 12.58 1,427,423 +0.29(+2.36%)
Apr 28, 2020 12.26 12.65 12.23 12.29 2,628,840 +0.45(+3.81%)
Apr 27, 2020 11.75 12.04 11.67 11.84 1,921,369 +0.18(+1.52%)
Apr 24, 2020 11.71 11.80 11.44 11.67 1,955,582 -0.06(-0.48%)
Apr 23, 2020 12.02 12.09 11.67 11.72 2,215,723 -0.33(-2.74%)
Apr 22, 2020 12.33 12.49 12.01 12.05 1,824,090 -0.05(-0.40%)
Apr 21, 2020 12.13 12.45 11.93 12.10 1,797,241 -0.43(-3.41%)
Apr 20, 2020 12.50 12.77 12.35 12.53 2,147,695 -0.23(-1.83%)
Apr 17, 2020 12.69 13.05 12.53 12.76 3,473,777 +0.50(+4.07%)
Apr 16, 2020 12.57 12.71 12.17 12.26 2,060,492 -0.29(-2.31%)
Apr 15, 2020 12.82 13.03 12.39 12.55 3,517,882 -0.89(-6.65%)
Apr 14, 2020 13.45 13.73 13.36 13.45 3,270,095 +0.37(+2.83%)
Apr 13, 2020 13.31 13.35 12.79 13.08 3,150,616 -0.31(-2.29%)
Apr 09, 2020 12.69 13.55 12.69 13.38 3,550,854 +0.86(+6.89%)
Apr 08, 2020 11.55 12.57 11.34 12.52 2,963,507 +1.15(+10.14%)
Apr 07, 2020 11.28 12.03 11.28 11.37 2,393,101 +0.26(+2.32%)
Apr 06, 2020 10.80 11.34 10.68 11.11 2,154,071 +0.77(+7.40%)
Apr 03, 2020 10.64 10.72 10.12 10.35 2,045,194 -0.34(-3.17%)
Apr 02, 2020 10.14 10.72 10.14 10.68 3,390,219 +0.40(+3.92%)
Apr 01, 2020 10.63 10.88 9.934 10.28 2,761,428 -0.77(-6.93%)
Mar 31, 2020 11.32 11.43 10.63 11.05 3,669,525 -0.40(-3.46%)
Mar 30, 2020 11.66 11.72 10.81 11.44 5,349,668 -0.20(-1.70%)
Mar 27, 2020 11.40 12.14 11.05 11.64 4,261,357 -0.05(-0.41%)
Mar 26, 2020 11.00 11.81 10.63 11.69 4,410,288 +0.82(+7.59%)
Mar 25, 2020 10.71 11.32 10.33 10.86 4,129,329 +0.14(+1.33%)
Mar 24, 2020 10.37 11.13 9.905 10.72 3,900,792 +0.81(+8.15%)
Mar 23, 2020 10.00 10.06 9.184 9.913 4,349,639 -0.14(-1.42%)
Mar 20, 2020 10.60 11.02 9.754 10.06 6,950,024 -0.52(-4.94%)
Mar 19, 2020 9.144 11.02 8.724 10.58 4,534,743 +1.38(+14.99%)
Mar 18, 2020 11.41 12.00 9.160 9.200 4,126,386 -2.86(-23.72%)
Mar 17, 2020 12.16 12.62 11.51 12.06 4,569,980 +0.12(+0.99%)
Mar 16, 2020 12.37 12.87 11.82 11.94 5,107,035 -1.70(-12.43%)
Mar 13, 2020 13.96 14.10 12.38 13.64 6,263,881 +0.39(+2.93%)
Mar 12, 2020 13.59 14.39 11.87 13.25 4,161,367 -1.40(-9.57%)
Mar 11, 2020 15.34 15.36 14.59 14.65 3,991,108 -1.04(-6.62%)
Mar 10, 2020 15.34 15.72 14.84 15.69 9,750,648 +0.55(+3.67%)
Mar 09, 2020 15.48 15.63 15.06 15.13 4,378,708 -0.93(-5.77%)
Mar 06, 2020 15.82 16.10 15.49 16.06 4,976,021 -0.09(-0.54%)
Mar 05, 2020 15.75 16.15 15.57 16.15 6,069,547 +0.18(+1.14%)
Mar 04, 2020 15.51 16.00 15.46 15.97 3,163,761 +0.66(+4.30%)
Mar 03, 2020 15.36 15.73 15.13 15.31 4,466,837 +0.02(+0.10%)
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.