Healthpeak Properties Inc (NY: DOC )

18.65 +0.34 (+1.86%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 15.05 15.29 14.88 15.29 4,924,839 +0.35(+2.33%)
Feb 28, 2020 15.06 15.12 14.51 14.94 5,667,970 -0.44(-2.88%)
Feb 27, 2020 15.91 16.32 15.36 15.39 4,386,466 -0.68(-4.24%)
Feb 26, 2020 16.11 16.47 15.98 16.07 3,454,085 -0.02(-0.10%)
Feb 25, 2020 16.41 16.44 16.02 16.09 3,558,259 -0.29(-1.79%)
Feb 24, 2020 16.20 16.41 16.17 16.38 1,629,098 -0.06(-0.39%)
Feb 21, 2020 16.38 16.44 16.32 16.44 1,122,539 +0.07(+0.44%)
Feb 20, 2020 16.13 16.37 16.05 16.37 1,627,337 +0.24(+1.47%)
Feb 19, 2020 16.30 16.33 16.01 16.13 2,049,715 -0.17(-1.02%)
Feb 18, 2020 16.44 16.45 16.17 16.30 1,473,351 -0.13(-0.82%)
Feb 14, 2020 16.20 16.44 16.17 16.43 1,449,267 +0.26(+1.62%)
Feb 13, 2020 16.01 16.22 16.01 16.17 1,226,656 +0.13(+0.84%)
Feb 12, 2020 15.95 16.06 15.82 16.04 1,628,711 +0.07(+0.45%)
Feb 11, 2020 15.97 16.06 15.86 15.97 1,477,575 -0.01(-0.05%)
Feb 10, 2020 15.86 15.99 15.85 15.97 1,833,653 +0.23(+1.46%)
Feb 07, 2020 15.77 15.91 15.70 15.74 2,978,924 +0.02(+0.10%)
Feb 06, 2020 15.63 15.76 15.63 15.73 2,739,367 +0.15(+0.97%)
Feb 05, 2020 15.52 15.63 15.46 15.58 2,344,540 +0.05(+0.31%)
Feb 04, 2020 15.44 15.60 15.36 15.53 2,271,823 +0.12(+0.77%)
Feb 03, 2020 15.37 15.56 15.35 15.41 3,768,567 +0.08(+0.52%)
Jan 31, 2020 15.52 15.52 15.25 15.33 4,656,612 -0.18(-1.17%)
Jan 30, 2020 15.56 15.61 15.48 15.52 2,414,069 -0.07(-0.46%)
Jan 29, 2020 15.60 15.67 15.47 15.59 1,526,490 -0.01(-0.05%)
Jan 28, 2020 15.50 15.66 15.45 15.59 2,032,297 +0.12(+0.77%)
Jan 27, 2020 15.45 15.55 15.44 15.48 3,072,715 -0.03(-0.20%)
Jan 24, 2020 15.42 15.57 15.39 15.51 1,693,210 +0.10(+0.62%)
Jan 23, 2020 15.21 15.46 15.16 15.41 3,999,950 +0.21(+1.35%)
Jan 22, 2020 15.43 15.60 15.19 15.21 4,523,207 -0.17(-1.08%)
Jan 21, 2020 15.25 15.44 15.20 15.37 3,604,095 +0.14(+0.94%)
Jan 17, 2020 15.36 15.40 15.20 15.23 1,966,935 -0.03(-0.21%)
Jan 16, 2020 15.17 15.34 15.12 15.26 1,753,877 +0.11(+0.73%)
Jan 15, 2020 15.04 15.17 14.96 15.15 2,543,805 +0.13(+0.90%)
Jan 14, 2020 15.13 15.13 14.89 15.02 1,933,289 -0.13(-0.84%)
Jan 13, 2020 14.89 15.17 14.85 15.14 1,502,034 +0.25(+1.65%)
Jan 10, 2020 14.75 14.90 14.68 14.90 3,119,257 +0.10(+0.70%)
Jan 09, 2020 14.83 14.93 14.75 14.79 1,289,067 -0.04(-0.27%)
Jan 08, 2020 14.75 14.91 14.70 14.83 1,658,268 +0.11(+0.75%)
Jan 07, 2020 14.77 14.79 14.60 14.72 2,288,995 -0.09(-0.59%)
Jan 06, 2020 14.71 14.87 14.68 14.81 1,150,941 +0.06(+0.38%)
Jan 03, 2020 14.42 14.83 14.42 14.75 1,168,601 +0.29(+2.03%)
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.