Healthpeak Properties Inc (NY: DOC )

21.89 -0.23 (-1.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 13.06 13.15 12.99 13.10 1,808,615 -0.01(-0.07%)
May 05, 2023 13.16 13.23 12.96 13.11 2,939,203 +0.33(+2.62%)
May 04, 2023 12.73 12.81 12.25 12.77 3,625,250 -0.17(-1.30%)
May 03, 2023 12.69 13.14 12.61 12.94 3,829,964 +0.34(+2.74%)
May 02, 2023 12.60 12.66 12.38 12.60 2,405,336 -0.07(-0.56%)
May 01, 2023 12.73 12.90 12.62 12.67 1,499,966 -0.08(-0.62%)
Apr 28, 2023 12.59 12.84 12.57 12.75 1,458,842 +0.16(+1.26%)
Apr 27, 2023 12.39 12.68 12.38 12.59 1,589,400 +0.21(+1.71%)
Apr 26, 2023 12.39 12.52 12.34 12.38 1,676,618 -0.13(-1.06%)
Apr 25, 2023 12.51 12.63 12.45 12.51 1,985,384 -0.06(-0.49%)
Apr 24, 2023 12.70 12.77 12.47 12.57 2,019,263 -0.12(-0.98%)
Apr 21, 2023 12.77 12.82 12.64 12.69 1,670,521 -0.02(-0.14%)
Apr 20, 2023 12.64 12.79 12.63 12.71 1,463,871 -0.19(-1.44%)
Apr 19, 2023 12.76 12.90 12.68 12.90 1,047,004 +0.10(+0.76%)
Apr 18, 2023 12.88 12.91 12.64 12.80 1,425,369 -0.12(-0.96%)
Apr 17, 2023 12.74 12.95 12.67 12.92 1,594,890 +0.18(+1.39%)
Apr 14, 2023 12.97 13.05 12.68 12.75 1,511,897 -0.19(-1.50%)
Apr 13, 2023 12.91 12.99 12.76 12.94 2,375,525 +0.03(+0.21%)
Apr 12, 2023 13.10 13.13 12.84 12.92 2,114,271 -0.11(-0.81%)
Apr 11, 2023 12.92 13.11 12.88 13.02 1,905,748 +0.09(+0.68%)
Apr 10, 2023 12.86 12.94 12.68 12.93 1,871,272 +0.00(+0.00%)
Apr 06, 2023 12.82 12.93 12.66 12.93 1,861,496 +0.17(+1.32%)
Apr 05, 2023 12.86 12.96 12.64 12.77 2,851,000 -0.12(-0.96%)
Apr 04, 2023 12.96 13.01 12.70 12.89 2,008,212 -0.04(-0.34%)
Apr 03, 2023 12.99 13.13 12.83 12.93 3,542,813 -0.27(-2.01%)
Mar 31, 2023 13.17 13.23 13.00 13.20 2,675,694 +0.12(+0.95%)
Mar 30, 2023 13.04 13.12 12.99 13.07 1,038,390 +0.14(+1.09%)
Mar 29, 2023 12.86 12.97 12.82 12.93 1,254,545 +0.15(+1.18%)
Mar 28, 2023 12.57 12.79 12.53 12.78 1,738,822 +0.11(+0.84%)
Mar 27, 2023 12.81 12.87 12.65 12.68 1,640,230 -0.03(-0.21%)
Mar 24, 2023 12.23 12.70 12.19 12.70 1,852,394 +0.46(+3.75%)
Mar 23, 2023 12.30 12.54 12.17 12.24 1,890,308 -0.08(-0.65%)
Mar 22, 2023 12.72 12.76 12.31 12.32 1,892,200 -0.43(-3.40%)
Mar 21, 2023 13.15 13.16 12.66 12.76 1,824,211 -0.31(-2.37%)
Mar 20, 2023 12.92 13.18 12.91 13.07 1,904,036 +0.22(+1.72%)
Mar 17, 2023 13.16 13.21 12.77 12.85 4,087,542 -0.39(-2.94%)
Mar 16, 2023 13.05 13.35 13.03 13.23 2,316,161 +0.03(+0.20%)
Mar 15, 2023 13.00 13.26 12.94 13.21 2,608,234 +0.08(+0.61%)
Mar 14, 2023 13.22 13.30 12.97 13.13 2,408,194 +0.11(+0.81%)
Mar 13, 2023 12.60 13.05 12.56 13.02 3,316,598 +0.30(+2.36%)
Mar 10, 2023 13.05 13.15 12.54 12.72 3,201,673 -0.31(-2.37%)
Mar 09, 2023 13.18 13.24 12.99 13.03 1,911,053 -0.19(-1.47%)
Mar 08, 2023 13.02 13.27 13.00 13.23 1,947,932 +0.23(+1.77%)
Mar 07, 2023 13.26 13.30 13.00 13.00 3,173,304 -0.27(-2.07%)
Mar 06, 2023 13.21 13.28 13.12 13.27 1,928,468 +0.13(+1.01%)
Mar 03, 2023 13.23 13.26 13.09 13.14 1,713,972 -0.05(-0.40%)
Mar 02, 2023 12.94 13.29 12.94 13.19 2,587,065 +0.19(+1.50%)
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.