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 (%)
Oct 29, 2021 15.15 15.23 14.97 15.08 2,319,643 -0.13(-0.89%)
Oct 28, 2021 15.06 15.25 15.05 15.21 2,501,410 +0.15(+1.00%)
Oct 27, 2021 14.90 15.13 14.90 15.06 1,858,491 +0.20(+1.33%)
Oct 26, 2021 14.76 14.86 1,605,992 +0.13(+0.92%)
Oct 25, 2021 14.81 14.83 14.68 14.73 1,439,380 -0.08(-0.54%)
Oct 22, 2021 14.78 14.92 14.76 14.81 1,487,555 +0.06(+0.38%)
Oct 21, 2021 14.91 14.91 14.71 14.75 2,872,745 -0.16(-1.06%)
Oct 20, 2021 14.81 14.96 14.77 14.91 2,234,215 +0.13(+0.86%)
Oct 19, 2021 14.86 14.86 14.74 14.78 2,101,117 -0.02(-0.16%)
Oct 18, 2021 14.67 14.85 14.63 14.81 1,960,437 +0.09(+0.59%)
Oct 15, 2021 14.90 14.93 14.71 14.72 2,224,320 -0.06(-0.43%)
Oct 14, 2021 14.76 14.84 14.67 14.78 2,003,705 +0.13(+0.92%)
Oct 13, 2021 14.44 14.69 14.43 14.65 2,011,156 +0.18(+1.26%)
Oct 12, 2021 14.47 14.55 14.40 14.47 2,176,552 +0.02(+0.11%)
Oct 11, 2021 14.47 14.55 14.38 14.45 1,713,518 +0.03(+0.22%)
Oct 08, 2021 14.30 14.50 14.29 14.42 2,400,220 +0.13(+0.89%)
Oct 07, 2021 14.45 14.61 14.24 14.29 3,851,139 -0.13(-0.93%)
Oct 06, 2021 13.94 14.44 13.88 14.43 2,953,940 +0.37(+2.65%)
Oct 05, 2021 14.09 14.13 13.86 14.05 2,902,348 -0.03(-0.23%)
Oct 04, 2021 14.17 14.28 14.05 14.09 4,646,468 -0.03(-0.22%)
Oct 01, 2021 13.92 14.22 13.80 14.12 2,418,683 +0.14(+1.02%)
Sep 30, 2021 14.39 14.40 13.96 13.98 3,203,422 -0.39(-2.71%)
Sep 29, 2021 14.13 14.44 14.12 14.36 2,173,647 +0.25(+1.80%)
Sep 28, 2021 14.22 14.28 14.06 14.11 2,859,359 -0.19(-1.33%)
Sep 27, 2021 14.54 14.70 14.29 14.30 1,650,589 -0.24(-1.64%)
Sep 24, 2021 14.68 14.74 14.44 14.54 3,077,331 -0.13(-0.87%)
Sep 23, 2021 14.58 14.73 14.55 14.67 1,552,689 +0.04(+0.27%)
Sep 22, 2021 14.59 14.69 14.48 14.63 1,554,045 +0.11(+0.76%)
Sep 21, 2021 14.56 14.64 14.48 14.51 1,577,325 +0.04(+0.27%)
Sep 20, 2021 14.41 14.54 14.30 14.47 1,722,599 -0.04(-0.27%)
Sep 17, 2021 14.78 14.78 14.51 14.51 4,767,491 -0.13(-0.87%)
Sep 16, 2021 14.53 14.78 14.45 14.64 1,923,548 +0.12(+0.82%)
Sep 15, 2021 14.44 14.57 14.37 14.52 1,930,667 +0.04(+0.27%)
Sep 14, 2021 14.52 14.53 14.35 14.48 2,139,101 +0.03(+0.22%)
Sep 13, 2021 14.41 14.62 14.36 14.45 1,818,543 -0.03(-0.22%)
Sep 10, 2021 14.68 14.70 14.45 14.48 1,442,759 -0.17(-1.19%)
Sep 09, 2021 14.86 14.86 14.66 14.66 1,975,494 -0.26(-1.75%)
Sep 08, 2021 14.69 14.99 14.67 14.92 1,809,727 +0.17(+1.18%)
Sep 07, 2021 14.94 15.01 14.67 14.74 1,945,603 -0.26(-1.74%)
Sep 03, 2021 14.99 15.01 14.84 15.01 1,379,804 -0.04(-0.26%)
Sep 02, 2021 14.95 15.09 14.85 15.05 2,197,137 +0.12(+0.80%)
Sep 01, 2021 14.76 14.99 14.76 14.93 1,614,152 +0.25(+1.67%)
Aug 31, 2021 14.68 14.70 14.58 14.68 2,362,786 +0.06(+0.38%)
Aug 30, 2021 14.45 14.63 14.44 14.63 1,560,641 +0.10(+0.71%)
Aug 27, 2021 14.43 14.63 14.40 14.52 1,845,528 +0.16(+1.10%)
Aug 26, 2021 14.57 14.60 14.36 14.36 2,346,421 -0.21(-1.47%)
Aug 25, 2021 14.69 14.74 14.57 14.58 1,622,069 -0.11(-0.76%)
Aug 24, 2021 14.58 14.74 14.47 14.69 1,795,613 +0.14(+0.98%)
Aug 23, 2021 14.72 14.78 14.42 14.55 2,434,031 -0.17(-1.19%)
Aug 20, 2021 14.62 14.78 14.34 14.72 2,904,386 +0.05(+0.32%)
Aug 19, 2021 14.55 14.79 14.47 14.67 2,874,566 +0.17(+1.15%)
Aug 18, 2021 14.53 14.59 14.42 14.51 2,947,123 -0.03(-0.22%)
Aug 17, 2021 14.51 14.56 14.40 14.54 1,422,878 -0.06(-0.38%)
Aug 16, 2021 14.83 14.88 14.59 14.59 1,643,976 -0.25(-1.66%)
Aug 13, 2021 14.62 14.84 14.59 14.84 1,602,765 +0.25(+1.68%)
Aug 12, 2021 14.66 14.67 14.47 14.59 1,910,963 +0.00(+0.00%)
Aug 11, 2021 14.55 14.66 14.45 14.59 1,484,298 +0.13(+0.93%)
Aug 10, 2021 14.68 14.72 14.45 14.46 1,573,712 -0.22(-1.51%)
Aug 09, 2021 14.75 14.78 14.60 14.68 1,153,040 -0.07(-0.48%)
Aug 06, 2021 14.92 14.98 14.75 14.75 1,466,996 +0.13(+0.87%)
Aug 05, 2021 14.49 14.63 14.41 14.63 2,043,905 +0.17(+1.19%)
Aug 04, 2021 14.46 14.63 14.32 14.45 1,840,516 -0.16(-1.07%)
Aug 03, 2021 14.62 14.67 14.50 14.61 1,597,616 -0.03(-0.21%)
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.