Healthpeak Properties Inc (NY: DOC )

18.73 +0.42 (+2.29%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.91 15.93 15.80 15.91 2,180,540 +0.06(+0.38%)
Aug 30, 2021 15.66 15.85 15.65 15.85 1,440,266 +0.11(+0.71%)
Aug 27, 2021 15.63 15.86 15.61 15.74 1,703,179 +0.17(+1.10%)
Aug 26, 2021 15.79 15.82 15.56 15.56 2,165,437 -0.23(-1.47%)
Aug 25, 2021 15.92 15.98 15.79 15.80 1,496,955 -0.12(-0.76%)
Aug 24, 2021 15.80 15.97 15.68 15.92 1,657,114 +0.15(+0.98%)
Aug 23, 2021 15.95 16.01 15.62 15.76 2,246,289 -0.19(-1.19%)
Aug 20, 2021 15.84 16.01 15.54 15.95 2,680,364 +0.05(+0.32%)
Aug 19, 2021 15.77 16.03 15.68 15.90 2,652,845 +0.18(+1.15%)
Aug 18, 2021 15.74 15.81 15.62 15.72 2,719,805 -0.03(-0.22%)
Aug 17, 2021 15.73 15.78 15.60 15.75 1,313,129 -0.06(-0.38%)
Aug 16, 2021 16.07 16.12 15.81 15.81 1,517,173 -0.27(-1.66%)
Aug 13, 2021 15.84 16.08 15.81 16.08 1,479,140 +0.27(+1.68%)
Aug 12, 2021 15.88 15.89 15.68 15.81 1,763,566 +0.00(+0.00%)
Aug 11, 2021 15.77 15.88 15.66 15.81 1,369,811 +0.15(+0.93%)
Aug 10, 2021 15.91 15.95 15.66 15.67 1,452,328 -0.24(-1.51%)
Aug 09, 2021 15.99 16.02 15.82 15.91 1,064,104 -0.08(-0.48%)
Aug 06, 2021 16.17 16.23 15.99 15.99 1,353,844 -0.12(-0.75%)
Aug 05, 2021 15.96 16.11 15.87 16.11 1,856,058 +0.19(+1.19%)
Aug 04, 2021 15.93 16.11 15.77 15.92 1,671,362 -0.17(-1.07%)
Aug 03, 2021 16.10 16.16 15.97 16.09 1,450,785 -0.03(-0.21%)
Aug 02, 2021 16.37 16.49 16.07 16.12 1,421,310 -0.16(-1.00%)
Jul 30, 2021 16.24 16.48 16.24 16.29 1,958,622 +0.09(+0.53%)
Jul 29, 2021 16.20 16.28 16.16 16.20 1,188,420 +0.02(+0.11%)
Jul 28, 2021 16.23 16.26 16.10 16.18 1,006,661 -0.04(-0.26%)
Jul 27, 2021 16.13 16.29 16.06 16.23 1,069,471 +0.08(+0.48%)
Jul 26, 2021 16.24 16.30 16.08 16.15 1,280,866 -0.06(-0.37%)
Jul 23, 2021 16.10 16.23 16.10 16.21 1,244,979 +0.11(+0.69%)
Jul 22, 2021 16.11 16.20 15.95 16.10 1,538,438 -0.10(-0.64%)
Jul 21, 2021 16.28 16.34 16.18 16.20 1,837,901 -0.01(-0.05%)
Jul 20, 2021 15.91 16.28 15.87 16.21 2,833,157 +0.36(+2.28%)
Jul 19, 2021 15.93 16.08 15.71 15.85 2,682,679 -0.17(-1.07%)
Jul 16, 2021 15.98 16.15 15.97 16.02 1,581,487 +0.09(+0.59%)
Jul 15, 2021 15.91 15.96 15.82 15.93 1,123,845 +0.02(+0.11%)
Jul 14, 2021 15.80 16.03 15.77 15.91 1,705,914 +0.06(+0.38%)
Jul 13, 2021 16.05 16.09 15.79 15.85 1,346,291 -0.27(-1.65%)
Jul 12, 2021 15.96 16.13 15.93 16.11 1,142,919 +0.09(+0.59%)
Jul 09, 2021 15.81 16.03 15.72 16.02 1,815,882 +0.32(+2.03%)
Jul 08, 2021 15.75 15.89 15.64 15.70 1,479,871 -0.15(-0.92%)
Jul 07, 2021 15.93 15.93 15.81 15.85 1,552,764 -0.10(-0.65%)
Jul 06, 2021 15.71 16.01 15.55 15.95 2,464,540 +0.23(+1.48%)
Jul 02, 2021 15.82 15.88 15.60 15.72 1,715,876 -0.01(-0.05%)
Jul 01, 2021 15.71 15.98 15.66 15.73 2,195,296 +0.05(+0.33%)
Jun 30, 2021 15.78 15.89 15.67 15.68 3,045,411 -0.14(-0.91%)
Jun 29, 2021 16.01 16.08 15.79 15.82 1,610,833 -0.20(-1.27%)
Jun 28, 2021 16.11 16.16 15.84 16.02 2,256,399 -0.08(-0.53%)
Jun 25, 2021 16.08 16.19 16.07 16.11 3,034,673 +0.00(+0.00%)
Jun 24, 2021 16.16 16.19 16.00 16.11 1,427,692 +0.00(+0.00%)
Jun 23, 2021 16.10 16.29 16.07 16.11 3,515,010 -0.05(-0.31%)
Jun 22, 2021 16.20 16.24 16.11 16.16 1,858,027 -0.03(-0.21%)
Jun 21, 2021 15.99 16.28 15.96 16.19 1,975,948 +0.26(+1.65%)
Jun 18, 2021 16.19 16.23 15.89 15.93 3,611,869 -0.26(-1.62%)
Jun 17, 2021 16.30 16.36 16.10 16.19 1,727,704 -0.10(-0.63%)
Jun 16, 2021 16.38 16.58 16.26 16.30 2,746,507 -0.09(-0.57%)
Jun 15, 2021 16.57 16.63 16.37 16.39 2,130,984 -0.20(-1.18%)
Jun 14, 2021 16.47 16.60 16.43 16.58 1,877,874 +0.06(+0.36%)
Jun 11, 2021 16.59 16.61 16.37 16.52 1,325,700 -0.07(-0.41%)
Jun 10, 2021 16.42 16.61 16.31 16.59 1,968,379 +0.20(+1.19%)
Jun 09, 2021 16.15 16.47 16.09 16.40 4,261,708 +0.39(+2.44%)
Jun 08, 2021 15.96 16.05 15.91 16.01 2,211,110 +0.12(+0.75%)
Jun 07, 2021 15.50 15.96 15.50 15.89 2,587,326 +0.44(+2.86%)
Jun 04, 2021 15.49 15.54 15.35 15.45 2,533,269 -0.02(-0.11%)
Jun 03, 2021 15.56 15.62 15.36 15.46 2,838,798 -0.12(-0.76%)
Jun 02, 2021 15.67 15.70 15.57 15.58 2,204,480 -0.04(-0.27%)
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.