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 (%)
Dec 31, 2021 15.27 15.34 15.16 15.18 2,215,023 -0.06(-0.37%)
Dec 30, 2021 15.18 15.36 15.18 15.23 2,176,851 +0.04(+0.27%)
Dec 29, 2021 15.03 15.23 14.92 15.19 2,896,050 +0.19(+1.24%)
Dec 28, 2021 14.92 15.04 14.90 15.01 1,954,872 +0.10(+0.65%)
Dec 27, 2021 14.70 14.91 14.68 14.91 1,690,084 +0.20(+1.37%)
Dec 23, 2021 14.73 14.74 14.65 14.71 1,272,726 +0.00(+0.00%)
Dec 22, 2021 14.72 14.74 14.61 14.71 1,303,697 +0.04(+0.27%)
Dec 21, 2021 14.51 14.76 14.51 14.67 1,755,453 +0.24(+1.68%)
Dec 20, 2021 14.45 14.50 14.18 14.43 2,386,118 -0.16(-1.10%)
Dec 17, 2021 14.69 14.83 14.51 14.59 7,013,164 -0.16(-1.09%)
Dec 16, 2021 14.93 15.00 14.63 14.75 3,908,407 -0.18(-1.19%)
Dec 15, 2021 14.73 15.05 14.69 14.93 2,567,723 +0.24(+1.65%)
Dec 14, 2021 14.74 14.78 14.53 14.69 2,802,001 -0.02(-0.16%)
Dec 13, 2021 14.67 14.79 14.53 14.71 2,151,921 +0.04(+0.27%)
Dec 10, 2021 14.78 14.78 14.52 14.67 1,935,752 -0.02(-0.11%)
Dec 09, 2021 14.76 14.82 14.64 14.69 2,032,835 -0.23(-1.57%)
Dec 08, 2021 14.85 15.01 14.82 14.92 2,182,730 +0.08(+0.54%)
Dec 07, 2021 14.98 15.00 14.71 14.84 2,073,754 -0.07(-0.49%)
Dec 06, 2021 14.73 15.03 14.72 14.91 1,750,218 +0.32(+2.21%)
Dec 03, 2021 14.60 14.66 14.49 14.59 1,955,617 +0.02(+0.11%)
Dec 02, 2021 14.19 14.69 14.17 14.57 2,056,794 +0.45(+3.20%)
Dec 01, 2021 14.53 14.71 14.11 14.12 2,715,667 -0.25(-1.74%)
Nov 30, 2021 14.46 14.56 14.36 14.37 3,074,818 -0.23(-1.55%)
Nov 29, 2021 14.58 14.74 14.48 14.60 2,513,545 -0.04(-0.28%)
Nov 26, 2021 14.59 14.76 14.46 14.64 2,089,161 -0.22(-1.47%)
Nov 24, 2021 14.59 14.88 14.59 14.86 1,564,208 +0.23(+1.60%)
Nov 23, 2021 14.65 14.77 14.61 14.62 1,528,982 -0.04(-0.27%)
Nov 22, 2021 14.73 14.84 14.65 14.66 1,209,162 -0.08(-0.55%)
Nov 19, 2021 14.78 14.86 14.67 14.74 1,717,203 -0.09(-0.60%)
Nov 18, 2021 14.88 14.85 14.74 14.83 1,621,791 -0.06(-0.38%)
Nov 17, 2021 14.78 14.91 14.44 14.89 1,879,746 +0.11(+0.76%)
Nov 16, 2021 14.90 14.92 14.73 14.78 1,284,178 -0.15(-1.03%)
Nov 15, 2021 14.78 14.93 14.73 14.93 1,252,437 +0.19(+1.31%)
Nov 12, 2021 14.91 14.91 14.66 14.73 3,480,566 -0.16(-1.08%)
Nov 11, 2021 14.93 14.96 14.81 14.90 1,735,214 -0.05(-0.32%)
Nov 10, 2021 14.88 14.94 1,701,752 +0.03(+0.22%)
Nov 09, 2021 14.94 15.05 14.82 14.91 1,918,002 -0.08(-0.54%)
Nov 08, 2021 15.22 15.29 14.92 14.99 1,741,266 -0.19(-1.22%)
Nov 05, 2021 15.23 15.44 15.07 15.18 1,991,822 +0.34(+2.28%)
Nov 04, 2021 15.25 15.25 14.82 14.84 2,261,872 -0.38(-2.50%)
Nov 03, 2021 15.11 15.28 15.11 15.22 1,663,301 +0.08(+0.52%)
Nov 02, 2021 15.27 15.31 15.09 15.14 1,470,006 -0.11(-0.73%)
Nov 01, 2021 15.07 15.27 14.96 15.25 2,015,497 +0.17(+1.16%)
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%)
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.