Healthpeak Properties Inc (NY: DOC )

22.05 -0.07 (-0.29%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.29 13.45 13.09 13.30 2,368,254 -0.06(-0.45%)
Jan 28, 2021 13.29 13.51 13.19 13.36 2,142,049 +0.08(+0.63%)
Jan 27, 2021 13.64 13.78 13.23 13.28 1,967,923 -0.51(-3.72%)
Jan 26, 2021 13.72 13.84 13.66 13.79 1,458,716 +0.08(+0.55%)
Jan 25, 2021 13.77 13.85 13.60 13.72 1,905,812 -0.02(-0.17%)
Jan 22, 2021 13.58 13.75 13.52 13.74 1,421,774 +0.07(+0.50%)
Jan 21, 2021 13.67 13.75 13.57 13.67 1,786,428 -0.08(-0.55%)
Jan 20, 2021 13.26 13.78 13.18 13.75 2,185,433 +0.48(+3.64%)
Jan 19, 2021 13.57 13.58 13.17 13.26 1,921,146 -0.27(-2.01%)
Jan 15, 2021 13.27 13.58 13.21 13.54 3,040,240 +0.21(+1.59%)
Jan 14, 2021 13.41 13.50 13.29 13.32 1,948,618 -0.02(-0.17%)
Jan 13, 2021 13.08 13.40 13.07 13.35 2,865,279 +0.40(+3.09%)
Jan 12, 2021 12.64 12.97 12.61 12.95 2,611,919 +0.31(+2.45%)
Jan 11, 2021 12.77 12.94 12.53 12.64 2,838,091 -0.17(-1.30%)
Jan 08, 2021 12.68 12.83 12.65 12.80 2,500,531 +0.18(+1.43%)
Jan 07, 2021 12.67 12.74 12.50 12.62 2,706,387 -0.12(-0.95%)
Jan 06, 2021 12.76 12.95 12.61 12.74 3,754,187 +0.01(+0.06%)
Jan 05, 2021 12.70 12.91 12.70 12.74 2,782,245 +0.09(+0.72%)
Jan 04, 2021 13.34 13.36 12.65 12.65 3,745,338 -0.78(-5.84%)
Dec 31, 2020 13.43 13.43 13.43 1,714,878 -0.01(-0.06%)
Dec 30, 2020 13.51 13.69 13.41 13.44 1,714,878 -0.05(-0.39%)
Dec 29, 2020 13.66 13.72 13.41 13.49 1,415,993 -0.14(-1.05%)
Dec 28, 2020 13.61 13.66 13.51 13.63 1,300,192 +0.07(+0.50%)
Dec 24, 2020 13.51 13.59 13.43 13.57 550,313 +0.11(+0.84%)
Dec 23, 2020 13.69 13.80 13.42 13.45 1,728,422 -0.20(-1.44%)
Dec 22, 2020 13.51 13.66 13.38 13.65 1,630,703 +0.19(+1.40%)
Dec 21, 2020 13.39 13.49 13.30 13.46 1,987,671 -0.10(-0.72%)
Dec 18, 2020 13.82 13.87 13.44 13.56 5,417,375 -0.26(-1.86%)
Dec 17, 2020 13.82 13.87 13.66 13.81 2,256,459 +0.02(+0.16%)
Dec 16, 2020 13.84 13.93 13.75 13.79 2,454,380 +0.02(+0.16%)
Dec 15, 2020 13.54 13.78 13.41 13.77 2,512,094 +0.28(+2.07%)
Dec 14, 2020 13.60 13.71 13.47 13.49 2,926,335 -0.13(-0.94%)
Dec 11, 2020 13.32 13.63 13.31 13.62 3,749,206 +0.24(+1.81%)
Dec 10, 2020 13.29 13.41 13.20 13.38 1,206,336 +0.00(+0.00%)
Dec 09, 2020 13.45 13.53 13.14 13.38 2,074,925 -0.08(-0.56%)
Dec 08, 2020 13.40 13.49 13.33 13.45 2,010,539 -0.02(-0.17%)
Dec 07, 2020 13.33 13.50 13.26 13.47 1,573,619 +0.12(+0.90%)
Dec 04, 2020 13.23 13.44 13.22 13.35 1,853,595 +0.14(+1.03%)
Dec 03, 2020 13.21 13.37 13.16 13.22 1,626,572 +0.05(+0.40%)
Dec 02, 2020 13.26 13.32 13.04 13.17 2,384,603 -0.12(-0.91%)
Dec 01, 2020 13.18 13.35 13.11 13.29 2,286,758 +0.20(+1.50%)
Nov 30, 2020 13.20 13.26 13.05 13.09 2,611,035 -0.15(-1.14%)
Nov 27, 2020 13.40 13.40 13.13 13.24 871,063 -0.17(-1.24%)
Nov 25, 2020 13.49 13.51 13.25 13.41 2,330,347 -0.06(-0.45%)
Nov 24, 2020 13.55 13.75 13.42 13.47 3,192,792 +0.09(+0.68%)
Nov 23, 2020 13.47 13.68 13.38 13.38 1,904,197 +0.00(+0.00%)
Nov 20, 2020 13.51 13.54 13.29 13.38 1,883,814 -0.19(-1.39%)
Nov 19, 2020 13.47 13.61 13.34 13.57 1,428,658 +0.02(+0.11%)
Nov 18, 2020 13.84 13.92 13.51 13.55 2,144,466 -0.28(-2.02%)
Nov 17, 2020 13.98 13.99 13.74 13.83 2,962,723 -0.26(-1.87%)
Nov 16, 2020 14.38 14.49 13.98 14.09 2,754,477 -0.02(-0.16%)
Nov 13, 2020 13.96 14.15 13.95 14.12 2,789,737 +0.21(+1.52%)
Nov 12, 2020 13.91 14.00 13.65 13.91 3,276,729 -0.14(-1.02%)
Nov 11, 2020 13.91 14.06 13.63 14.05 3,310,099 +0.04(+0.27%)
Nov 10, 2020 13.54 14.03 13.40 14.01 2,976,265 +0.85(+6.42%)
Nov 09, 2020 14.13 14.87 13.15 13.17 4,371,983 +0.06(+0.45%)
Nov 06, 2020 13.31 13.48 13.01 13.11 1,692,576 -0.20(-1.50%)
Nov 05, 2020 13.30 13.45 13.19 13.31 1,418,758 +0.05(+0.39%)
Nov 04, 2020 13.10 13.35 12.95 13.25 1,905,902 +0.11(+0.84%)
Nov 03, 2020 12.88 13.21 12.69 13.14 2,291,070 +0.46(+3.61%)
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.