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 (%)
Aug 31, 2020 13.39 13.59 13.38 13.41 2,818,544 +0.07(+0.50%)
Aug 28, 2020 13.44 13.44 13.20 13.34 2,484,115 -0.04(-0.33%)
Aug 27, 2020 13.27 13.53 13.26 13.39 1,427,445 +0.21(+1.57%)
Aug 26, 2020 13.46 13.46 13.07 13.18 2,466,526 -0.35(-2.57%)
Aug 25, 2020 13.33 13.55 13.25 13.53 2,876,382 +0.16(+1.22%)
Aug 24, 2020 13.22 13.42 13.02 13.37 2,299,606 +0.16(+1.23%)
Aug 21, 2020 12.95 13.25 12.95 13.20 1,981,823 +0.17(+1.30%)
Aug 20, 2020 12.74 13.14 12.68 13.03 1,704,302 +0.23(+1.79%)
Aug 19, 2020 13.09 13.12 12.77 12.80 1,708,845 -0.35(-2.64%)
Aug 18, 2020 13.40 13.41 13.07 13.15 1,612,395 -0.29(-2.14%)
Aug 17, 2020 13.48 13.51 13.34 13.44 1,653,518 -0.01(-0.06%)
Aug 14, 2020 13.50 13.56 13.37 13.45 1,161,455 -0.02(-0.16%)
Aug 13, 2020 13.48 13.75 13.43 13.47 1,308,256 +0.18(+1.33%)
Aug 12, 2020 13.28 13.33 13.18 13.29 1,339,437 +0.09(+0.71%)
Aug 11, 2020 13.54 13.63 13.15 13.20 1,692,869 -0.20(-1.46%)
Aug 10, 2020 13.28 13.53 13.18 13.39 1,787,753 +0.14(+1.04%)
Aug 07, 2020 13.10 13.39 13.10 13.26 1,658,734 +0.14(+1.05%)
Aug 06, 2020 12.94 13.46 12.94 13.12 1,403,186 +0.01(+0.11%)
Aug 05, 2020 13.06 13.12 12.86 13.10 2,381,512 +0.10(+0.78%)
Aug 04, 2020 12.85 13.04 12.84 13.00 1,433,538 +0.11(+0.84%)
Aug 03, 2020 13.04 13.04 12.67 12.89 1,375,433 -0.17(-1.27%)
Jul 31, 2020 12.95 13.07 12.82 13.06 2,643,090 +0.06(+0.45%)
Jul 30, 2020 12.83 13.11 12.79 13.00 2,313,156 -0.03(-0.22%)
Jul 29, 2020 12.98 13.10 12.89 13.03 2,066,375 +0.18(+1.41%)
Jul 28, 2020 12.70 12.97 12.59 12.85 1,785,661 +0.07(+0.57%)
Jul 27, 2020 12.60 12.78 12.42 12.78 1,385,812 +0.13(+1.03%)
Jul 24, 2020 12.73 12.86 12.58 12.65 1,095,693 -0.07(-0.57%)
Jul 23, 2020 12.73 12.91 12.65 12.72 2,169,346 -0.07(-0.51%)
Jul 22, 2020 12.21 12.79 12.12 12.78 2,262,369 +0.48(+3.94%)
Jul 21, 2020 12.28 12.41 12.21 12.30 1,454,185 +0.13(+1.07%)
Jul 20, 2020 12.55 12.60 12.14 12.17 2,192,756 -0.43(-3.39%)
Jul 17, 2020 12.42 12.64 12.26 12.60 1,528,196 +0.20(+1.58%)
Jul 16, 2020 12.39 12.49 12.31 12.40 2,779,909 -0.04(-0.35%)
Jul 15, 2020 12.69 12.75 12.26 12.44 2,950,759 +0.01(+0.06%)
Jul 14, 2020 12.24 12.44 12.16 12.44 2,156,712 +0.25(+2.02%)
Jul 13, 2020 12.21 12.50 12.05 12.19 2,930,148 +0.04(+0.30%)
Jul 10, 2020 12.05 12.29 11.98 12.15 3,696,927 +0.09(+0.78%)
Jul 09, 2020 12.13 12.21 11.89 12.06 2,170,178 -0.10(-0.83%)
Jul 08, 2020 12.19 12.28 12.04 12.16 1,551,563 -0.05(-0.42%)
Jul 07, 2020 12.38 12.51 12.21 12.21 1,397,103 -0.38(-2.99%)
Jul 06, 2020 12.95 12.99 12.53 12.59 1,830,115 -0.06(-0.46%)
Jul 02, 2020 13.00 13.03 12.50 12.65 1,951,029 -0.09(-0.68%)
Jul 01, 2020 12.51 12.80 12.44 12.73 2,349,336 +0.05(+0.40%)
Jun 30, 2020 12.69 12.86 12.58 12.68 2,637,433 -0.04(-0.28%)
Jun 29, 2020 12.77 12.81 12.40 12.72 2,463,349 +0.09(+0.69%)
Jun 26, 2020 12.57 12.89 12.44 12.63 8,354,452 -0.01(-0.06%)
Jun 25, 2020 12.24 12.64 12.19 12.64 2,251,506 +0.31(+2.52%)
Jun 24, 2020 12.55 12.65 11.93 12.33 3,356,753 -0.44(-3.46%)
Jun 23, 2020 13.24 13.25 12.70 12.77 2,353,862 -0.29(-2.22%)
Jun 22, 2020 12.84 13.06 12.56 13.06 2,152,307 +0.15(+1.18%)
Jun 19, 2020 13.44 13.44 12.85 12.91 8,505,434 -0.38(-2.89%)
Jun 18, 2020 13.05 13.61 13.03 13.29 3,714,067 +0.08(+0.60%)
Jun 17, 2020 13.57 13.57 13.14 13.21 3,026,021 -0.32(-2.35%)
Jun 16, 2020 13.65 13.75 13.36 13.53 3,785,153 +0.38(+2.92%)
Jun 15, 2020 12.39 13.33 12.32 13.15 5,747,731 +0.35(+2.72%)
Jun 12, 2020 12.86 12.86 12.48 12.80 5,288,528 +0.44(+3.57%)
Jun 11, 2020 12.44 12.70 12.33 12.36 3,855,257 -0.68(-5.22%)
Jun 10, 2020 13.33 13.35 12.88 13.04 3,717,137 -0.32(-2.38%)
Jun 09, 2020 13.20 13.48 13.00 13.36 3,252,974 -0.12(-0.86%)
Jun 08, 2020 13.39 13.53 13.21 13.47 2,330,271 +0.33(+2.54%)
Jun 05, 2020 13.24 13.56 13.11 13.14 4,179,159 +0.29(+2.25%)
Jun 04, 2020 12.97 13.02 12.73 12.85 3,383,098 -0.22(-1.72%)
Jun 03, 2020 12.99 13.15 12.89 13.07 2,773,097 +0.27(+2.09%)
Jun 02, 2020 12.74 12.90 12.58 12.81 6,999,161 +0.20(+1.61%)
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.