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 (%)
Sep 30, 2020 14.65 14.75 14.46 14.62 2,041,503 +0.03(+0.22%)
Sep 29, 2020 14.70 14.70 14.34 14.59 1,619,702 -0.11(-0.78%)
Sep 28, 2020 14.49 14.70 14.37 14.70 1,949,642 +0.49(+3.45%)
Sep 25, 2020 13.93 14.21 13.87 14.21 1,484,913 +0.25(+1.81%)
Sep 24, 2020 13.81 14.24 13.79 13.96 3,198,596 +0.24(+1.72%)
Sep 23, 2020 14.21 14.36 13.72 13.72 2,460,848 -0.53(-3.72%)
Sep 22, 2020 14.03 14.40 14.03 14.25 1,593,824 +0.27(+1.93%)
Sep 21, 2020 14.03 14.12 13.80 13.99 2,313,173 -0.29(-2.06%)
Sep 18, 2020 14.84 14.87 14.24 14.28 4,752,384 -0.60(-4.01%)
Sep 17, 2020 15.08 15.23 14.80 14.88 1,550,124 -0.24(-1.57%)
Sep 16, 2020 15.15 15.28 15.01 15.11 1,925,701 +0.01(+0.05%)
Sep 15, 2020 15.28 15.41 15.06 15.10 953,285 -0.16(-1.02%)
Sep 14, 2020 14.90 15.28 14.82 15.26 1,455,839 +0.44(+2.97%)
Sep 11, 2020 15.11 15.13 14.65 14.82 1,303,264 -0.28(-1.84%)
Sep 10, 2020 15.23 15.38 15.09 15.10 1,511,662 -0.18(-1.18%)
Sep 09, 2020 15.18 15.47 15.06 15.28 1,438,169 +0.28(+1.85%)
Sep 08, 2020 15.40 15.40 14.99 15.00 1,583,491 -0.40(-2.60%)
Sep 04, 2020 15.46 15.54 15.14 15.40 1,448,289 -0.02(-0.11%)
Sep 03, 2020 15.49 15.59 15.29 15.41 1,732,914 -0.02(-0.16%)
Sep 02, 2020 15.03 15.45 14.88 15.44 2,279,663 +0.58(+3.90%)
Sep 01, 2020 14.70 14.87 14.50 14.86 1,888,331 +0.04(+0.28%)
Aug 31, 2020 14.80 15.02 14.79 14.82 2,550,652 +0.07(+0.50%)
Aug 28, 2020 14.85 14.85 14.59 14.74 2,248,009 -0.05(-0.33%)
Aug 27, 2020 14.66 14.95 14.66 14.79 1,291,771 +0.23(+1.57%)
Aug 26, 2020 14.88 14.88 14.44 14.56 2,232,092 -0.38(-2.57%)
Aug 25, 2020 14.73 14.97 14.64 14.95 2,602,993 +0.18(+1.22%)
Aug 24, 2020 14.61 14.83 14.39 14.77 2,081,037 +0.18(+1.23%)
Aug 21, 2020 14.31 14.65 14.31 14.59 1,793,458 +0.19(+1.30%)
Aug 20, 2020 14.07 14.52 14.01 14.40 1,542,314 +0.25(+1.79%)
Aug 19, 2020 14.47 14.50 14.11 14.15 1,546,426 -0.38(-2.64%)
Aug 18, 2020 14.81 14.82 14.44 14.53 1,459,143 -0.32(-2.14%)
Aug 17, 2020 14.90 14.93 14.74 14.85 1,496,357 -0.01(-0.06%)
Aug 14, 2020 14.92 14.99 14.78 14.86 1,051,063 -0.02(-0.16%)
Aug 13, 2020 14.90 15.19 14.84 14.88 1,183,911 -0.11(-0.71%)
Aug 12, 2020 14.97 15.04 14.86 14.99 1,187,701 +0.11(+0.71%)
Aug 11, 2020 15.28 15.37 14.83 14.88 1,501,095 -0.22(-1.46%)
Aug 10, 2020 14.98 15.26 14.87 15.10 1,585,230 +0.16(+1.04%)
Aug 07, 2020 14.78 15.10 14.77 14.95 1,470,827 +0.16(+1.05%)
Aug 06, 2020 14.59 15.18 14.59 14.79 1,244,228 +0.02(+0.11%)
Aug 05, 2020 14.73 14.80 14.50 14.78 2,111,726 +0.11(+0.78%)
Aug 04, 2020 14.49 14.70 14.47 14.66 1,271,142 +0.12(+0.84%)
Aug 03, 2020 14.70 14.70 14.28 14.54 1,219,619 -0.19(-1.28%)
Jul 31, 2020 14.61 14.74 14.46 14.73 2,343,671 +0.07(+0.45%)
Jul 30, 2020 14.47 14.79 14.43 14.66 2,051,114 -0.03(-0.22%)
Jul 29, 2020 14.64 14.78 14.53 14.70 1,832,289 +0.20(+1.41%)
Jul 28, 2020 14.33 14.63 14.20 14.49 1,583,376 +0.08(+0.57%)
Jul 27, 2020 14.21 14.42 14.00 14.41 1,228,823 +0.15(+1.03%)
Jul 24, 2020 14.35 14.51 14.19 14.26 971,569 -0.08(-0.57%)
Jul 23, 2020 14.35 14.56 14.26 14.34 1,923,595 -0.07(-0.51%)
Jul 22, 2020 13.76 14.43 13.67 14.42 2,006,080 +0.55(+3.94%)
Jul 21, 2020 13.85 13.99 13.77 13.87 1,289,450 +0.15(+1.07%)
Jul 20, 2020 14.16 14.21 13.69 13.72 1,944,353 -0.48(-3.39%)
Jul 17, 2020 14.01 14.25 13.83 14.21 1,355,076 +0.22(+1.58%)
Jul 16, 2020 13.97 14.09 13.88 13.99 2,464,991 -0.05(-0.35%)
Jul 15, 2020 14.31 14.38 13.82 14.03 2,616,487 +0.01(+0.06%)
Jul 14, 2020 13.81 14.03 13.72 14.03 1,912,392 +0.28(+2.02%)
Jul 13, 2020 13.76 14.10 13.59 13.75 2,598,211 +0.04(+0.30%)
Jul 10, 2020 13.59 13.85 13.51 13.71 3,278,127 +0.11(+0.78%)
Jul 09, 2020 13.68 13.77 13.41 13.60 1,924,332 -0.11(-0.83%)
Jul 08, 2020 13.75 13.85 13.58 13.72 1,375,796 -0.06(-0.42%)
Jul 07, 2020 13.96 14.11 13.76 13.77 1,238,835 -0.42(-2.99%)
Jul 06, 2020 14.61 14.65 14.13 14.20 1,622,793 -0.07(-0.46%)
Jul 02, 2020 14.66 14.70 14.10 14.26 1,730,010 -0.10(-0.68%)
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.