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 (%)
Jun 30, 2023 13.41 13.42 13.11 13.27 2,465,334 -0.03(-0.21%)
Jun 29, 2023 12.89 13.31 12.84 13.30 2,411,302 +0.41(+3.16%)
Jun 28, 2023 13.00 13.00 12.82 12.89 1,568,122 -0.14(-1.09%)
Jun 27, 2023 13.06 13.13 12.94 13.03 1,963,474 +0.03(+0.22%)
Jun 26, 2023 12.76 13.06 12.72 13.00 1,208,498 +0.22(+1.71%)
Jun 23, 2023 13.00 13.08 12.76 12.78 2,605,008 -0.26(-1.96%)
Jun 22, 2023 13.18 13.21 12.94 13.04 1,284,591 -0.11(-0.87%)
Jun 21, 2023 13.33 13.35 13.14 13.15 1,478,037 -0.24(-1.77%)
Jun 20, 2023 13.62 13.66 13.38 13.39 1,524,743 -0.32(-2.35%)
Jun 16, 2023 13.71 13.80 13.60 13.71 4,612,409 +0.06(+0.42%)
Jun 15, 2023 13.70 13.51 13.66 1,688,698 -0.10(-0.76%)
May 08, 2023 13.72 13.82 13.65 13.76 1,721,736 -0.01(-0.07%)
May 05, 2023 13.83 13.89 13.62 13.77 2,798,015 +0.07(+0.48%)
May 04, 2023 13.66 13.75 13.14 13.70 3,379,457 -0.18(-1.30%)
May 03, 2023 13.61 14.09 13.52 13.88 3,570,292 +0.37(+2.74%)
May 02, 2023 13.51 13.58 13.28 13.51 2,242,254 -0.08(-0.56%)
May 01, 2023 13.66 13.84 13.53 13.59 1,398,268 -0.09(-0.62%)
Apr 28, 2023 13.50 13.77 13.49 13.67 1,359,932 +0.17(+1.26%)
Apr 27, 2023 13.29 13.60 13.28 13.50 1,481,638 +0.23(+1.71%)
Apr 26, 2023 13.29 13.43 13.24 13.28 1,562,943 -0.14(-1.06%)
Apr 25, 2023 13.42 13.55 13.35 13.42 1,850,775 -0.07(-0.49%)
Apr 24, 2023 13.63 13.70 13.38 13.49 1,882,357 -0.13(-0.98%)
Apr 21, 2023 13.70 13.75 13.56 13.62 1,557,260 -0.02(-0.14%)
Apr 20, 2023 13.56 13.72 13.55 13.64 1,364,620 -0.20(-1.44%)
Apr 19, 2023 13.68 13.84 13.60 13.84 976,017 +0.10(+0.76%)
Apr 18, 2023 13.82 13.85 13.56 13.73 1,328,729 -0.13(-0.96%)
Apr 17, 2023 13.67 13.89 13.59 13.86 1,486,757 +0.19(+1.39%)
Apr 14, 2023 13.91 14.00 13.60 13.67 1,409,390 -0.21(-1.50%)
Apr 13, 2023 13.85 13.94 13.69 13.88 2,214,464 +0.03(+0.21%)
Apr 12, 2023 14.05 14.08 13.77 13.86 1,970,923 -0.11(-0.81%)
Apr 11, 2023 13.86 14.06 13.81 13.97 1,776,538 +0.09(+0.68%)
Apr 10, 2023 13.80 13.88 13.60 13.87 1,744,400 +0.00(+0.00%)
Apr 06, 2023 13.75 13.87 13.58 13.87 1,735,286 +0.18(+1.32%)
Apr 05, 2023 13.80 13.91 13.56 13.69 2,657,701 -0.13(-0.96%)
Apr 04, 2023 13.90 13.96 13.63 13.83 1,872,055 -0.05(-0.34%)
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.