Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.45 15.48 15.32 15.39 3,120,238 -0.01(-0.06%)
May 27, 2021 15.78 15.79 15.39 15.40 2,003,836 -0.22(-1.41%)
May 26, 2021 15.58 15.77 15.57 15.62 1,771,521 +0.03(+0.22%)
May 25, 2021 15.63 15.68 15.54 15.58 1,645,818 -0.03(-0.22%)
May 24, 2021 15.51 15.70 15.49 15.62 1,364,729 +0.16(+1.04%)
May 21, 2021 15.44 15.55 15.39 15.46 4,553,934 +0.05(+0.33%)
May 20, 2021 15.28 15.46 15.23 15.40 1,483,652 +0.10(+0.67%)
May 19, 2021 15.19 15.30 14.96 15.30 2,387,710 +0.03(+0.17%)
May 18, 2021 15.29 15.45 15.23 15.28 1,136,974 -0.03(-0.17%)
May 17, 2021 15.34 15.39 15.29 15.30 1,671,716 -0.05(-0.33%)
May 14, 2021 15.43 15.50 15.32 15.35 1,430,338 -0.04(-0.28%)
May 13, 2021 15.25 15.51 15.18 15.40 2,432,500 +0.20(+1.34%)
May 12, 2021 15.54 15.58 15.18 15.19 2,141,793 -0.40(-2.56%)
May 11, 2021 15.63 15.70 15.39 15.59 2,053,737 -0.15(-0.97%)
May 10, 2021 15.96 16.17 15.74 15.74 2,692,489 -0.09(-0.59%)
May 07, 2021 15.37 15.87 15.36 15.84 2,900,746 +0.42(+2.75%)
May 06, 2021 15.44 15.51 15.28 15.41 1,851,697 +0.02(+0.11%)
May 05, 2021 15.41 15.71 15.09 15.40 3,510,497 -0.33(-2.10%)
May 04, 2021 15.84 15.96 15.68 15.73 2,352,734 -0.11(-0.70%)
May 03, 2021 15.96 16.05 15.79 15.84 2,607,921 -0.06(-0.37%)
Apr 30, 2021 15.75 15.97 15.73 15.90 2,379,428 +0.07(+0.43%)
Apr 29, 2021 16.02 16.21 15.79 15.83 2,067,256 -0.14(-0.85%)
Apr 28, 2021 15.91 16.00 15.88 15.96 1,673,999 +0.08(+0.53%)
Apr 27, 2021 16.16 16.16 15.86 15.88 1,643,013 -0.24(-1.47%)
Apr 26, 2021 16.05 16.18 15.91 16.12 1,746,931 +0.15(+0.96%)
Apr 23, 2021 16.25 16.26 15.89 15.96 2,158,864 -0.24(-1.47%)
Apr 22, 2021 16.25 16.35 16.19 16.20 1,324,318 -0.04(-0.26%)
Apr 21, 2021 16.34 16.35 16.15 16.24 2,221,423 -0.07(-0.42%)
Apr 20, 2021 15.78 16.34 15.78 16.31 3,461,867 +0.54(+3.44%)
Apr 19, 2021 15.74 15.78 15.61 15.77 1,918,619 +0.03(+0.22%)
Apr 16, 2021 15.74 15.79 15.66 15.74 1,252,101 +0.09(+0.60%)
Apr 15, 2021 15.46 15.68 15.43 15.64 1,969,510 +0.22(+1.43%)
Apr 14, 2021 15.68 15.70 15.41 15.42 1,747,977 -0.24(-1.52%)
Apr 13, 2021 15.45 15.69 15.44 15.66 1,816,388 +0.16(+1.04%)
Apr 12, 2021 15.53 15.54 15.34 15.50 1,514,850 +0.00(+0.00%)
Apr 09, 2021 15.53 15.60 15.45 15.50 1,438,732 -0.05(-0.33%)
Apr 08, 2021 15.67 15.76 15.51 15.55 2,722,490 -0.11(-0.70%)
Apr 07, 2021 15.68 15.76 15.57 15.66 2,133,516 -0.01(-0.05%)
Apr 06, 2021 15.57 15.74 15.55 15.67 5,320,835 +0.10(+0.65%)
Apr 05, 2021 15.54 15.62 15.33 15.57 2,904,727 +0.05(+0.33%)
Apr 01, 2021 15.08 15.51 15.01 15.51 3,762,548 +0.52(+3.45%)
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%)
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.