Healthpeak Properties Inc (NY: DOC )

22.33 +0.39 (+1.78%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.20 14.24 14.08 14.15 3,393,241 -0.01(-0.06%)
May 27, 2021 14.51 14.52 14.15 14.16 2,179,161 -0.20(-1.41%)
May 26, 2021 14.33 14.50 14.32 14.36 1,926,519 +0.03(+0.22%)
May 25, 2021 14.38 14.42 14.29 14.33 1,789,818 -0.03(-0.22%)
May 24, 2021 14.27 14.44 14.24 14.36 1,484,135 +0.15(+1.04%)
May 21, 2021 14.20 14.30 14.15 14.21 4,952,378 +0.05(+0.33%)
May 20, 2021 14.05 14.21 14.00 14.17 1,613,463 +0.09(+0.67%)
May 19, 2021 13.97 14.07 13.76 14.07 2,596,621 +0.02(+0.17%)
May 18, 2021 14.06 14.21 14.00 14.05 1,236,453 -0.02(-0.17%)
May 17, 2021 14.10 14.15 14.06 14.07 1,817,981 -0.05(-0.33%)
May 14, 2021 14.19 14.25 14.09 14.12 1,555,485 -0.04(-0.28%)
May 13, 2021 14.02 14.26 13.96 14.16 2,645,330 +0.19(+1.34%)
May 12, 2021 14.29 14.33 13.96 13.97 2,329,187 -0.37(-2.56%)
May 11, 2021 14.38 14.44 14.15 14.34 2,233,427 -0.14(-0.97%)
May 10, 2021 14.68 14.87 14.48 14.48 2,928,066 -0.09(-0.59%)
May 07, 2021 14.13 14.59 14.12 14.56 3,154,545 +0.62(+4.48%)
May 06, 2021 13.96 14.02 13.82 13.94 2,047,535 +0.02(+0.11%)
May 05, 2021 13.94 14.21 13.65 13.92 3,881,772 -0.30(-2.10%)
May 04, 2021 14.32 14.44 14.18 14.22 2,601,563 -0.10(-0.70%)
May 03, 2021 14.44 14.51 14.28 14.32 2,883,739 -0.05(-0.37%)
Apr 30, 2021 14.25 14.44 14.22 14.38 2,631,080 +0.06(+0.43%)
Apr 29, 2021 14.49 14.66 14.28 14.31 2,285,892 -0.12(-0.85%)
Apr 28, 2021 14.38 14.47 14.36 14.44 1,851,043 +0.08(+0.53%)
Apr 27, 2021 14.61 14.61 14.35 14.36 1,816,780 -0.21(-1.47%)
Apr 26, 2021 14.51 14.63 14.38 14.58 1,931,689 +0.14(+0.96%)
Apr 23, 2021 14.70 14.70 14.37 14.44 2,387,188 -0.21(-1.47%)
Apr 22, 2021 14.70 14.79 14.64 14.65 1,464,380 -0.04(-0.26%)
Apr 21, 2021 14.78 14.78 14.61 14.69 2,456,364 -0.06(-0.42%)
Apr 20, 2021 14.27 14.78 14.27 14.75 3,827,999 +0.49(+3.44%)
Apr 19, 2021 14.23 14.27 14.12 14.26 2,121,535 +0.03(+0.22%)
Apr 16, 2021 14.24 14.28 14.16 14.23 1,384,525 +0.08(+0.60%)
Apr 15, 2021 13.98 14.18 13.95 14.15 2,177,808 +0.20(+1.43%)
Apr 14, 2021 14.18 14.20 13.94 13.95 1,932,846 -0.21(-1.52%)
Apr 13, 2021 13.97 14.19 13.96 14.16 2,008,491 +0.15(+1.04%)
Apr 12, 2021 14.05 14.05 13.87 14.02 1,675,063 +0.00(+0.00%)
Apr 09, 2021 14.05 14.11 13.97 14.02 1,590,894 -0.05(-0.33%)
Apr 08, 2021 14.17 14.25 14.03 14.06 3,010,424 -0.10(-0.70%)
Apr 07, 2021 14.18 14.25 14.08 14.16 2,359,159 -0.01(-0.05%)
Apr 06, 2021 14.08 14.23 14.06 14.17 5,883,574 +0.09(+0.65%)
Apr 05, 2021 14.05 14.12 13.86 14.08 3,211,935 +0.05(+0.33%)
Apr 01, 2021 13.64 14.03 13.58 14.03 4,160,480 +0.47(+3.45%)
Mar 31, 2021 13.60 13.72 13.47 13.56 4,954,594 -0.21(-1.56%)
Mar 30, 2021 13.75 13.87 13.72 13.78 2,608,930 +0.04(+0.28%)
Mar 29, 2021 13.82 13.90 13.62 13.74 2,861,691 -0.11(-0.78%)
Mar 26, 2021 13.68 13.85 13.60 13.85 3,524,044 +0.24(+1.75%)
Mar 25, 2021 13.79 13.89 13.38 13.61 3,646,046 -0.15(-1.12%)
Mar 24, 2021 13.84 14.03 13.74 13.76 4,522,706 -0.08(-0.55%)
Mar 23, 2021 13.92 14.05 13.75 13.84 3,360,765 -0.05(-0.39%)
Mar 22, 2021 13.82 13.91 13.75 13.89 2,387,797 +0.14(+1.00%)
Mar 19, 2021 13.91 14.15 13.75 13.75 5,958,396 -0.36(-2.56%)
Mar 18, 2021 14.19 14.30 14.04 14.12 1,885,967 -0.14(-0.97%)
Mar 17, 2021 13.99 14.28 13.95 14.25 2,110,763 +0.21(+1.53%)
Mar 16, 2021 14.25 14.29 13.95 14.04 2,953,542 -0.24(-1.67%)
Mar 15, 2021 14.10 14.42 14.01 14.28 5,583,011 +0.40(+2.88%)
Mar 12, 2021 13.56 13.88 13.52 13.88 2,030,602 +0.33(+2.44%)
Mar 11, 2021 13.48 13.64 13.42 13.55 2,500,478 +0.10(+0.74%)
Mar 10, 2021 13.40 13.51 13.31 13.45 2,628,411 +0.09(+0.69%)
Mar 09, 2021 13.41 13.60 13.32 13.36 2,003,400 +0.00(+0.00%)
Mar 08, 2021 13.24 13.49 13.14 13.36 2,429,821 +0.15(+1.10%)
Mar 05, 2021 13.21 13.26 12.99 13.21 2,624,696 +0.06(+0.47%)
Mar 04, 2021 13.18 13.37 13.03 13.15 3,097,576 +0.03(+0.23%)
Mar 03, 2021 13.16 13.27 13.08 13.12 1,950,149 -0.04(-0.29%)
Mar 02, 2021 13.19 13.29 13.06 13.16 2,152,967 -0.05(-0.41%)
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.