Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 14.65 14.72 14.46 14.56 2,356,955 -0.17(-1.13%)
Jun 29, 2022 14.57 14.76 14.50 14.72 3,349,414 +0.13(+0.86%)
Jun 28, 2022 14.66 14.84 14.56 14.60 2,679,048 +0.03(+0.23%)
Jun 27, 2022 14.46 14.76 14.36 14.56 2,044,776 +0.10(+0.69%)
Jun 24, 2022 14.49 14.59 14.40 14.46 5,221,947 +0.03(+0.23%)
Jun 23, 2022 14.37 14.47 14.25 14.43 2,168,892 +0.13(+0.93%)
Jun 22, 2022 13.92 14.42 13.91 14.30 5,360,073 +0.28(+2.02%)
Jun 21, 2022 14.18 14.32 14.01 14.01 2,479,149 -0.15(-1.06%)
Jun 17, 2022 14.25 14.34 14.00 14.16 5,936,062 +0.02(+0.12%)
Jun 16, 2022 14.05 14.31 13.94 14.15 4,904,230 +0.03(+0.24%)
Jun 15, 2022 13.91 14.32 13.89 14.11 2,652,985 +0.31(+2.24%)
Jun 14, 2022 14.02 14.14 13.69 13.81 3,517,500 -0.23(-1.61%)
Jun 13, 2022 14.77 14.77 13.98 14.03 4,535,461 -0.93(-6.24%)
Jun 10, 2022 14.86 15.04 14.79 14.96 2,801,459 +0.08(+0.56%)
Jun 09, 2022 15.11 15.22 14.87 14.88 1,979,567 -0.26(-1.71%)
Jun 08, 2022 15.23 15.29 15.02 15.14 1,664,157 -0.22(-1.41%)
Jun 07, 2022 14.93 15.36 14.88 15.36 1,956,400 +0.38(+2.56%)
Jun 06, 2022 15.21 15.21 14.96 14.97 1,682,844 -0.08(-0.50%)
Jun 03, 2022 15.26 15.26 15.02 15.05 2,286,724 -0.27(-1.74%)
Jun 02, 2022 15.34 15.36 15.02 15.31 1,880,551 -0.08(-0.54%)
Jun 01, 2022 15.43 15.46 15.13 15.40 2,049,067 -0.08(-0.49%)
May 31, 2022 15.36 15.60 15.32 15.47 4,209,177 -0.02(-0.11%)
May 27, 2022 15.56 15.70 15.46 15.49 3,395,081 +0.07(+0.43%)
May 26, 2022 15.60 15.65 15.40 15.42 3,958,689 -0.14(-0.91%)
May 25, 2022 15.35 15.66 15.32 15.57 4,303,071 +0.19(+1.25%)
May 24, 2022 15.01 15.38 14.73 15.37 2,174,100 +0.38(+2.56%)
May 23, 2022 14.93 15.05 14.77 14.99 4,355,228 +0.23(+1.58%)
May 20, 2022 14.66 14.79 14.48 14.76 2,975,545 +0.19(+1.32%)
May 19, 2022 14.56 14.77 14.44 14.56 4,274,759 -0.37(-2.46%)
May 18, 2022 15.23 15.33 14.88 14.93 2,290,642 -0.34(-2.24%)
May 17, 2022 14.81 15.29 14.68 15.27 3,036,935 +0.54(+3.68%)
May 16, 2022 14.69 14.80 14.64 14.73 2,044,448 +0.03(+0.17%)
May 13, 2022 14.61 14.75 14.43 14.71 3,121,427 +0.14(+0.97%)
May 12, 2022 14.40 14.63 14.36 14.56 4,230,262 +0.17(+1.16%)
May 11, 2022 14.67 14.73 14.36 14.40 7,022,043 -0.21(-1.43%)
May 10, 2022 14.83 14.88 14.34 14.61 4,479,546 -0.18(-1.18%)
May 09, 2022 15.03 15.16 14.75 14.78 3,114,270 -0.35(-2.32%)
May 06, 2022 14.89 15.18 14.84 15.13 4,367,836 +0.43(+2.89%)
May 05, 2022 14.28 14.75 14.24 14.71 3,704,669 +0.32(+2.22%)
May 04, 2022 14.32 14.51 14.07 14.39 4,344,822 -0.01(-0.06%)
May 03, 2022 14.09 14.45 14.04 14.39 5,559,047 +0.28(+1.98%)
May 02, 2022 14.08 14.21 13.88 14.12 4,927,118 +0.06(+0.41%)
Apr 29, 2022 14.34 14.43 14.04 14.06 5,360,761 -0.43(-3.00%)
Apr 28, 2022 14.16 14.61 14.09 14.49 3,035,708 +0.41(+2.91%)
Apr 27, 2022 14.38 14.38 14.05 14.08 3,987,832 -0.30(-2.11%)
Apr 26, 2022 14.44 14.49 14.37 14.39 2,428,972 -0.03(-0.23%)
Apr 25, 2022 14.22 14.42 14.03 14.42 3,897,463 +0.14(+0.98%)
Apr 22, 2022 14.47 14.47 14.24 14.28 2,786,497 -0.22(-1.53%)
Apr 21, 2022 14.56 14.69 14.47 14.50 2,676,187 +0.02(+0.11%)
Apr 20, 2022 14.31 14.54 14.26 14.48 2,550,209 +0.21(+1.49%)
Apr 19, 2022 14.25 14.40 14.24 14.27 2,041,074 +0.05(+0.35%)
Apr 18, 2022 14.45 14.51 14.20 14.22 2,548,627 -0.25(-1.70%)
Apr 14, 2022 14.58 14.66 14.47 14.47 2,568,287 -0.02(-0.17%)
Apr 13, 2022 14.45 14.53 14.37 14.49 1,829,136 +0.11(+0.74%)
Apr 12, 2022 14.35 14.46 14.25 14.39 2,302,111 +0.06(+0.40%)
Apr 11, 2022 14.52 14.58 14.27 14.33 1,678,745 -0.15(-1.02%)
Apr 08, 2022 14.51 14.60 14.40 14.48 1,642,370 -0.02(-0.17%)
Apr 07, 2022 14.55 14.58 14.41 14.50 2,563,718 -0.10(-0.67%)
Apr 06, 2022 14.26 14.62 14.24 14.60 3,475,514 +0.34(+2.36%)
Apr 05, 2022 14.44 14.63 14.23 14.26 2,073,709 -0.21(-1.42%)
Apr 04, 2022 14.70 14.70 14.30 14.47 3,199,984 -0.19(-1.29%)
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.