Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.04 15.17 14.90 15.00 4,480,708 -0.04(-0.28%)
Mar 30, 2021 15.01 15.14 14.97 15.04 2,390,021 +0.04(+0.28%)
Mar 29, 2021 15.08 15.17 14.87 15.00 2,621,573 -0.12(-0.78%)
Mar 26, 2021 14.93 15.12 14.85 15.12 3,228,350 +0.26(+1.75%)
Mar 25, 2021 15.05 15.16 14.60 14.86 3,340,115 -0.17(-1.12%)
Mar 24, 2021 15.11 15.32 15.00 15.02 4,143,216 -0.08(-0.55%)
Mar 23, 2021 15.20 15.33 15.01 15.11 3,078,771 -0.06(-0.39%)
Mar 22, 2021 15.08 15.19 15.01 15.17 2,187,442 +0.15(+1.00%)
Mar 19, 2021 15.18 15.44 15.01 15.01 5,458,441 -0.39(-2.56%)
Mar 18, 2021 15.49 15.61 15.32 15.41 1,727,720 -0.15(-0.97%)
Mar 17, 2021 15.27 15.59 15.22 15.56 1,933,654 +0.23(+1.53%)
Mar 16, 2021 15.56 15.60 15.23 15.32 2,705,717 -0.26(-1.67%)
Mar 15, 2021 15.39 15.74 15.29 15.58 5,114,553 +0.44(+2.88%)
Mar 12, 2021 14.80 15.15 14.76 15.15 1,860,219 +0.36(+2.44%)
Mar 11, 2021 14.71 14.89 14.65 14.79 2,290,669 +0.11(+0.74%)
Mar 10, 2021 14.63 14.75 14.53 14.68 2,407,868 +0.10(+0.69%)
Mar 09, 2021 14.64 14.85 14.54 14.58 1,835,299 +0.00(+0.00%)
Mar 08, 2021 14.45 14.73 14.34 14.58 2,225,941 +0.16(+1.10%)
Mar 05, 2021 14.42 14.48 14.18 14.42 2,404,464 +0.07(+0.47%)
Mar 04, 2021 14.39 14.60 14.23 14.35 2,837,666 +0.03(+0.23%)
Mar 03, 2021 14.37 14.49 14.27 14.32 1,786,517 -0.04(-0.29%)
Mar 02, 2021 14.39 14.50 14.25 14.36 1,972,316 -0.06(-0.41%)
Mar 01, 2021 14.44 14.68 14.40 14.42 2,344,336 +0.18(+1.23%)
Feb 26, 2021 14.62 14.68 14.24 14.24 3,031,181 -0.39(-2.63%)
Feb 25, 2021 14.80 15.17 14.62 14.63 2,946,552 -0.13(-0.91%)
Feb 24, 2021 14.96 15.02 14.73 14.76 1,883,269 -0.16(-1.07%)
Feb 23, 2021 14.82 15.05 14.77 14.92 1,975,323 +0.14(+0.96%)
Feb 22, 2021 14.55 14.82 14.49 14.78 1,793,475 +0.19(+1.32%)
Feb 19, 2021 14.80 14.88 14.54 14.59 1,956,655 -0.17(-1.14%)
Feb 18, 2021 14.95 15.03 14.75 14.75 1,996,755 -0.16(-1.07%)
Feb 17, 2021 15.08 15.17 14.89 14.91 1,751,515 -0.23(-1.49%)
Feb 16, 2021 15.31 15.31 15.08 15.14 1,831,749 -0.10(-0.66%)
Feb 12, 2021 15.36 15.42 15.18 15.24 1,261,191 -0.14(-0.93%)
Feb 11, 2021 15.43 15.63 15.35 15.38 1,631,414 -0.02(-0.11%)
Feb 10, 2021 15.33 15.43 15.22 15.40 2,570,364 +0.18(+1.16%)
Feb 09, 2021 15.25 15.31 15.11 15.22 1,476,071 +0.04(+0.28%)
Feb 08, 2021 15.30 15.32 15.12 15.18 1,947,457 -0.08(-0.55%)
Feb 05, 2021 15.33 15.33 15.10 15.27 2,228,300 +0.02(+0.11%)
Feb 04, 2021 15.21 15.37 15.12 15.25 2,225,294 +0.01(+0.06%)
Feb 03, 2021 15.14 15.31 14.91 15.24 2,331,094 -0.03(-0.17%)
Feb 02, 2021 15.22 15.38 15.05 15.27 2,005,614 +0.13(+0.83%)
Feb 01, 2021 14.84 15.16 14.65 15.14 1,971,611 +0.37(+2.50%)
Jan 29, 2021 14.76 14.94 14.54 14.77 2,132,580 -0.07(-0.45%)
Jan 28, 2021 14.76 15.00 14.65 14.84 1,928,885 +0.09(+0.63%)
Jan 27, 2021 15.15 15.30 14.70 14.75 1,772,087 -0.57(-3.72%)
Jan 26, 2021 15.23 15.37 15.17 15.32 1,313,553 +0.08(+0.55%)
Jan 25, 2021 15.29 15.38 15.11 15.23 1,716,157 -0.03(-0.16%)
Jan 22, 2021 15.08 15.27 15.01 15.26 1,280,288 +0.08(+0.50%)
Jan 21, 2021 15.18 15.27 15.06 15.18 1,608,654 -0.08(-0.55%)
Jan 20, 2021 14.73 15.30 14.64 15.27 1,967,952 +0.54(+3.64%)
Jan 19, 2021 15.07 15.08 14.62 14.73 1,729,965 -0.30(-2.01%)
Jan 15, 2021 14.74 15.08 14.67 15.03 2,737,694 +0.23(+1.59%)
Jan 14, 2021 14.90 14.99 14.75 14.80 1,754,703 -0.03(-0.17%)
Jan 13, 2021 14.53 14.88 14.51 14.82 2,580,144 +0.44(+3.09%)
Jan 12, 2021 14.03 14.40 14.00 14.38 2,351,996 +0.34(+2.45%)
Jan 11, 2021 14.18 14.37 13.92 14.03 2,555,661 -0.18(-1.30%)
Jan 08, 2021 14.08 14.25 14.05 14.22 2,251,693 +0.20(+1.43%)
Jan 07, 2021 14.07 14.15 13.88 14.02 2,437,063 -0.13(-0.95%)
Jan 06, 2021 14.17 14.38 14.00 14.15 3,380,593 +0.01(+0.06%)
Jan 05, 2021 14.10 14.34 14.10 14.14 2,505,373 +0.10(+0.72%)
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.