Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 14.75 14.96 14.75 14.79 2,156,849 +0.08(+0.53%)
Jul 29, 2021 14.71 14.79 14.67 14.71 1,308,697 +0.02(+0.11%)
Jul 28, 2021 14.73 14.77 14.62 14.70 1,108,543 -0.04(-0.27%)
Jul 27, 2021 14.65 14.80 14.59 14.73 1,177,710 +0.07(+0.48%)
Jul 26, 2021 14.75 14.81 14.60 14.66 1,410,499 -0.05(-0.37%)
Jul 23, 2021 14.62 14.74 14.62 14.72 1,370,981 +0.10(+0.69%)
Jul 22, 2021 14.63 14.71 14.48 14.62 1,694,140 -0.09(-0.64%)
Jul 21, 2021 14.78 14.84 14.70 14.71 2,023,910 -0.01(-0.05%)
Jul 20, 2021 14.45 14.79 14.41 14.72 3,119,893 +0.33(+2.28%)
Jul 19, 2021 14.47 14.61 14.27 14.39 2,954,186 -0.16(-1.07%)
Jul 16, 2021 14.51 14.67 14.50 14.55 1,741,546 +0.09(+0.59%)
Jul 15, 2021 14.45 14.49 14.37 14.46 1,237,587 +0.02(+0.11%)
Jul 14, 2021 14.35 14.56 14.32 14.45 1,878,566 +0.05(+0.38%)
Jul 13, 2021 14.57 14.61 14.34 14.39 1,482,546 -0.24(-1.65%)
Jul 12, 2021 14.49 14.65 14.47 14.63 1,258,591 +0.09(+0.59%)
Jul 09, 2021 14.36 14.56 14.27 14.55 1,999,663 +0.29(+2.03%)
Jul 08, 2021 14.31 14.43 14.20 14.26 1,629,645 -0.13(-0.92%)
Jul 07, 2021 14.47 14.47 14.36 14.39 1,709,915 -0.09(-0.65%)
Jul 06, 2021 14.27 14.54 14.12 14.49 2,713,970 +0.21(+1.48%)
Jul 02, 2021 14.37 14.42 14.17 14.27 1,889,535 -0.01(-0.05%)
Jul 01, 2021 14.27 14.51 14.22 14.28 2,417,476 -0.13(-0.92%)
Jun 30, 2021 14.51 14.61 14.41 14.41 3,311,867 -0.13(-0.91%)
Jun 29, 2021 14.72 14.79 14.52 14.55 1,751,772 -0.19(-1.27%)
Jun 28, 2021 14.81 14.86 14.56 14.73 2,453,821 -0.08(-0.53%)
Jun 25, 2021 14.79 14.89 14.77 14.81 3,300,189 +0.00(+0.00%)
Jun 24, 2021 14.86 14.88 14.71 14.81 1,552,607 +0.00(+0.00%)
Jun 23, 2021 14.81 14.98 14.78 14.81 3,822,553 -0.05(-0.31%)
Jun 22, 2021 14.90 14.94 14.82 14.86 2,020,594 -0.03(-0.21%)
Jun 21, 2021 14.70 14.97 14.67 14.89 2,148,832 +0.24(+1.65%)
Jun 18, 2021 14.89 14.93 14.61 14.65 3,927,888 -0.24(-1.63%)
Jun 17, 2021 14.98 15.05 14.81 14.89 1,878,868 -0.09(-0.62%)
Jun 16, 2021 15.06 15.24 14.95 14.98 2,986,811 -0.09(-0.57%)
Jun 15, 2021 15.23 15.29 15.05 15.07 2,317,433 -0.18(-1.18%)
Jun 14, 2021 15.15 15.27 15.11 15.25 2,042,178 +0.05(+0.36%)
Jun 11, 2021 15.26 15.27 15.05 15.20 1,441,691 -0.06(-0.41%)
Jun 10, 2021 15.10 15.27 15.00 15.26 2,140,601 +0.18(+1.19%)
Jun 09, 2021 14.85 15.15 14.80 15.08 4,634,584 +0.36(+2.44%)
Jun 08, 2021 14.67 14.76 14.63 14.72 2,404,570 +0.11(+0.75%)
Jun 07, 2021 14.25 14.67 14.25 14.61 2,813,702 +0.41(+2.86%)
Jun 04, 2021 14.24 14.29 14.11 14.20 2,754,916 -0.02(-0.11%)
Jun 03, 2021 14.31 14.36 14.12 14.22 3,087,177 -0.11(-0.76%)
Jun 02, 2021 14.41 14.44 14.32 14.33 2,397,360 -0.04(-0.27%)
Jun 01, 2021 14.19 14.38 14.07 14.37 2,492,195 +0.22(+1.54%)
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%)
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.