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 (%)
Nov 30, 2021 15.62 15.73 15.51 15.53 2,846,248 -0.24(-1.55%)
Nov 29, 2021 15.75 15.92 15.64 15.77 2,326,697 -0.04(-0.28%)
Nov 26, 2021 15.76 15.94 15.63 15.81 1,933,861 -0.24(-1.46%)
Nov 24, 2021 15.76 16.07 15.76 16.05 1,447,931 +0.25(+1.60%)
Nov 23, 2021 15.82 15.96 15.79 15.80 1,415,323 -0.04(-0.27%)
Nov 22, 2021 15.92 16.03 15.82 15.84 1,119,278 -0.09(-0.55%)
Nov 19, 2021 15.97 16.05 15.85 15.93 1,589,553 -0.10(-0.60%)
Nov 18, 2021 16.07 16.04 15.93 16.02 1,501,233 -0.06(-0.38%)
Nov 17, 2021 15.96 16.11 15.60 16.08 1,740,013 +0.12(+0.76%)
Nov 16, 2021 16.10 16.12 15.91 15.96 1,188,717 -0.17(-1.03%)
Nov 15, 2021 15.97 16.13 15.91 16.13 1,159,336 +0.21(+1.31%)
Nov 12, 2021 16.11 16.11 15.84 15.92 3,221,834 -0.17(-1.08%)
Nov 11, 2021 16.13 16.16 16.00 16.09 1,606,225 -0.05(-0.32%)
Nov 10, 2021 16.07 16.14 1,575,250 +0.03(+0.22%)
Nov 09, 2021 16.14 16.26 16.01 16.11 1,775,425 -0.09(-0.54%)
Nov 08, 2021 16.44 16.52 16.12 16.20 1,611,827 -0.20(-1.22%)
Nov 05, 2021 16.45 16.68 16.28 16.40 1,843,758 +0.10(+0.64%)
Nov 04, 2021 16.75 16.75 16.28 16.29 2,060,161 -0.42(-2.50%)
Nov 03, 2021 16.59 16.77 16.59 16.71 1,514,970 +0.09(+0.52%)
Nov 02, 2021 16.76 16.81 16.57 16.62 1,338,913 -0.12(-0.73%)
Nov 01, 2021 16.55 16.76 16.42 16.75 1,835,758 +0.19(+1.16%)
Oct 29, 2021 16.63 16.72 16.44 16.55 2,112,781 -0.15(-0.89%)
Oct 28, 2021 16.54 16.75 16.52 16.70 2,278,338 +0.17(+1.00%)
Oct 27, 2021 16.36 16.61 16.35 16.54 1,692,753 +0.22(+1.33%)
Oct 26, 2021 16.21 16.32 1,462,772 +0.15(+0.92%)
Oct 25, 2021 16.26 16.28 16.12 16.17 1,311,018 -0.09(-0.54%)
Oct 22, 2021 16.22 16.38 16.21 16.26 1,354,897 +0.06(+0.38%)
Oct 21, 2021 16.37 16.37 16.15 16.20 2,616,557 -0.17(-1.06%)
Oct 20, 2021 16.26 16.42 16.21 16.37 2,034,971 +0.14(+0.86%)
Oct 19, 2021 16.31 16.31 16.18 16.23 1,913,742 -0.03(-0.16%)
Oct 18, 2021 16.11 16.30 16.07 16.26 1,785,608 +0.10(+0.59%)
Oct 15, 2021 16.35 16.39 16.15 16.16 2,025,958 -0.07(-0.43%)
Oct 14, 2021 16.21 16.29 16.11 16.23 1,825,017 +0.15(+0.92%)
Oct 13, 2021 15.86 16.12 15.84 16.08 1,831,804 +0.20(+1.26%)
Oct 12, 2021 15.88 15.98 15.81 15.88 1,982,450 +0.02(+0.11%)
Oct 11, 2021 15.88 15.97 15.79 15.87 1,560,709 +0.03(+0.22%)
Oct 08, 2021 15.70 15.92 15.69 15.83 2,186,172 +0.14(+0.89%)
Oct 07, 2021 15.87 16.04 15.64 15.69 3,507,700 -0.15(-0.93%)
Oct 06, 2021 15.30 15.85 15.24 15.84 2,690,512 +0.41(+2.65%)
Oct 05, 2021 15.47 15.51 15.22 15.43 2,643,521 -0.03(-0.23%)
Oct 04, 2021 15.56 15.68 15.43 15.47 4,232,103 -0.03(-0.22%)
Oct 01, 2021 15.28 15.61 15.15 15.50 2,202,988 +0.36(+2.36%)
Sep 30, 2021 15.59 15.60 15.13 15.14 2,956,335 -0.42(-2.71%)
Sep 29, 2021 15.31 15.65 15.30 15.56 2,005,989 +0.27(+1.80%)
Sep 28, 2021 15.41 15.47 15.24 15.29 2,638,810 -0.21(-1.33%)
Sep 27, 2021 15.75 15.93 15.49 15.50 1,523,276 -0.26(-1.64%)
Sep 24, 2021 15.91 15.97 15.65 15.75 2,839,970 -0.14(-0.87%)
Sep 23, 2021 15.80 15.96 15.76 15.89 1,432,927 +0.04(+0.27%)
Sep 22, 2021 15.81 15.92 15.69 15.85 1,434,178 +0.12(+0.76%)
Sep 21, 2021 15.78 15.87 15.69 15.73 1,455,663 +0.04(+0.27%)
Sep 20, 2021 15.62 15.75 15.50 15.68 1,589,731 -0.04(-0.27%)
Sep 17, 2021 16.01 16.01 15.73 15.73 4,399,765 -0.14(-0.87%)
Sep 16, 2021 15.74 16.02 15.66 15.87 1,775,181 +0.13(+0.82%)
Sep 15, 2021 15.64 15.79 15.57 15.74 1,781,750 +0.04(+0.27%)
Sep 14, 2021 15.74 15.74 15.55 15.69 1,974,108 +0.03(+0.22%)
Sep 13, 2021 15.62 15.84 15.56 15.66 1,678,275 -0.03(-0.22%)
Sep 10, 2021 15.91 15.93 15.65 15.69 1,331,476 -0.19(-1.19%)
Sep 09, 2021 16.10 16.10 15.88 15.88 1,823,120 -0.28(-1.75%)
Sep 08, 2021 15.92 16.24 15.89 16.17 1,670,139 +0.19(+1.18%)
Sep 07, 2021 16.19 16.26 15.89 15.98 1,795,535 -0.28(-1.74%)
Sep 03, 2021 16.24 16.26 16.08 16.26 1,273,377 -0.04(-0.26%)
Sep 02, 2021 16.20 16.35 16.09 16.30 2,027,667 +0.13(+0.80%)
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.