Healthpeak Properties Inc (NY: DOC )

22.05 -0.07 (-0.32%)
Streaming Delayed Price Updated: 2:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.77 12.77 12.59 12.59 2,021,997 -0.25(-1.92%)
Dec 28, 2023 12.66 12.84 12.62 12.84 1,437,352 +0.09(+0.67%)
Dec 27, 2023 12.70 12.79 12.61 12.75 1,748,673 +0.06(+0.45%)
Dec 26, 2023 12.50 12.73 12.47 12.69 1,307,431 +0.19(+1.51%)
Dec 22, 2023 12.47 12.61 12.36 12.50 1,743,764 +0.13(+1.07%)
Dec 21, 2023 12.56 12.58 12.19 12.37 1,943,661 -0.05(-0.38%)
Dec 20, 2023 12.50 12.80 12.41 12.42 2,334,345 -0.16(-1.28%)
Dec 19, 2023 12.53 12.65 12.40 12.58 1,838,241 +0.14(+1.14%)
Dec 18, 2023 12.47 12.52 12.33 12.44 2,286,334 +0.03(+0.23%)
Dec 15, 2023 12.65 12.77 12.27 12.41 3,573,353 -0.33(-2.60%)
Dec 14, 2023 12.43 12.91 12.39 12.74 3,412,021 +0.57(+4.66%)
Dec 13, 2023 11.59 12.24 11.55 12.17 2,566,720 +0.56(+4.80%)
Dec 12, 2023 11.90 11.90 11.61 11.62 1,707,424 -0.25(-2.07%)
Dec 11, 2023 11.91 11.95 11.80 11.86 2,359,381 -0.03(-0.24%)
Dec 08, 2023 11.89 11.99 11.81 11.89 2,056,642 -0.03(-0.24%)
Dec 07, 2023 11.65 11.93 11.61 11.92 2,254,550 +0.25(+2.11%)
Dec 06, 2023 11.76 11.93 11.65 11.67 1,629,052 +0.03(+0.24%)
Dec 05, 2023 11.75 11.75 11.54 11.64 3,519,876 -0.10(-0.89%)
Dec 04, 2023 11.48 11.76 11.45 11.75 2,032,724 +0.19(+1.64%)
Dec 01, 2023 11.05 11.57 10.96 11.56 2,366,448 +0.51(+4.62%)
Nov 30, 2023 10.99 11.11 10.87 11.05 1,885,960 +0.07(+0.60%)
Nov 29, 2023 10.96 11.24 10.94 10.98 1,629,268 +0.09(+0.87%)
Nov 28, 2023 10.69 10.93 10.55 10.89 1,780,570 +0.15(+1.41%)
Nov 27, 2023 10.60 10.74 10.50 10.74 2,311,151 +0.10(+0.98%)
Nov 24, 2023 10.64 10.71 10.57 10.63 636,184 -0.03(-0.27%)
Nov 22, 2023 10.71 10.74 10.49 10.66 2,192,459 +0.11(+1.08%)
Nov 21, 2023 10.46 10.55 10.33 10.55 4,624,858 +0.00(+0.00%)
Nov 20, 2023 10.58 10.60 10.40 10.55 6,232,510 -0.05(-0.45%)
Nov 17, 2023 10.87 10.89 10.59 10.59 8,143,828 -0.15(-1.41%)
Nov 16, 2023 11.07 11.09 10.73 10.74 3,470,071 -0.29(-2.66%)
Nov 15, 2023 11.18 11.26 11.03 11.04 6,161,589 -0.10(-0.93%)
Nov 14, 2023 10.65 11.17 10.60 11.14 5,116,720 +0.88(+8.57%)
Nov 13, 2023 10.27 10.32 10.10 10.26 1,899,819 -0.14(-1.36%)
Nov 10, 2023 10.43 10.53 10.28 10.40 2,735,606 -0.01(-0.09%)
Nov 09, 2023 10.74 10.83 10.41 10.41 3,186,198 -0.32(-3.00%)
Nov 08, 2023 10.72 10.80 10.67 10.74 1,921,998 +0.00(+0.00%)
Nov 07, 2023 10.94 10.96 10.66 10.74 2,505,140 -0.28(-2.58%)
Nov 06, 2023 11.11 11.16 10.94 11.02 2,407,356 +0.13(+1.22%)
Nov 03, 2023 10.86 11.04 10.69 10.89 3,914,519 +0.19(+1.81%)
Nov 02, 2023 10.07 10.74 10.03 10.69 5,512,293 +0.82(+8.31%)
Nov 01, 2023 9.983 10.09 9.807 9.873 2,967,229 -0.14(-1.38%)
Oct 31, 2023 10.25 10.40 9.698 10.01 8,919,859 -0.14(-1.36%)
Oct 30, 2023 10.34 10.58 9.910 10.15 8,797,535 -0.06(-0.54%)
Oct 27, 2023 10.29 10.31 10.15 10.20 2,212,293 -0.06(-0.63%)
Oct 26, 2023 10.26 10.43 10.25 10.27 2,131,881 +0.06(+0.63%)
Oct 25, 2023 10.32 10.35 10.17 10.20 1,742,821 -0.18(-1.77%)
Oct 24, 2023 10.37 10.49 10.25 10.39 3,822,686 +0.07(+0.71%)
Oct 23, 2023 10.35 10.42 10.24 10.32 2,541,849 -0.13(-1.24%)
Oct 20, 2023 10.44 10.58 10.42 10.44 3,034,140 +0.05(+0.44%)
Oct 19, 2023 10.53 10.62 10.37 10.40 2,988,360 -0.21(-2.00%)
Oct 18, 2023 10.69 10.74 10.50 10.61 2,702,639 -0.18(-1.71%)
Oct 17, 2023 10.69 10.98 10.69 10.79 3,038,303 +0.01(+0.09%)
Oct 16, 2023 10.78 10.82 10.60 10.79 2,791,698 +0.08(+0.77%)
Oct 13, 2023 10.73 10.75 10.58 10.70 1,544,460 +0.02(+0.17%)
Oct 12, 2023 10.87 10.97 10.56 10.68 2,479,916 -0.21(-1.95%)
Oct 11, 2023 10.90 11.05 10.79 10.90 2,335,698 +0.07(+0.68%)
Oct 10, 2023 10.70 10.88 10.70 10.82 1,868,676 +0.12(+1.12%)
Oct 09, 2023 10.65 10.79 10.60 10.70 1,963,444 -0.02(-0.17%)
Oct 06, 2023 10.70 10.81 10.60 10.72 1,675,321 -0.11(-1.02%)
Oct 05, 2023 10.75 10.85 10.67 10.83 2,301,829 +0.08(+0.77%)
Oct 04, 2023 10.59 10.75 10.51 10.75 1,918,540 +0.21(+2.01%)
Oct 03, 2023 10.69 10.73 10.46 10.54 2,328,831 -0.18(-1.72%)
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.