Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 14.12 14.28 14.08 14.21 1,597,514 +0.13(+0.96%)
Jul 28, 2023 14.30 14.35 14.00 14.08 864,152 -0.11(-0.75%)
Jul 27, 2023 14.51 14.56 14.16 14.18 1,264,920 -0.30(-2.06%)
Jul 26, 2023 14.44 14.62 14.42 14.48 1,187,355 +0.03(+0.20%)
Jul 25, 2023 14.60 14.65 14.42 14.45 1,428,285 -0.18(-1.25%)
Jul 24, 2023 14.53 14.67 14.46 14.64 1,090,951 +0.13(+0.93%)
Jul 21, 2023 14.64 14.64 14.44 14.50 1,428,205 -0.05(-0.33%)
Jul 20, 2023 14.35 14.57 14.13 14.55 2,296,527 +0.27(+1.89%)
Jul 19, 2023 14.04 14.42 14.03 14.28 2,766,616 +0.33(+2.35%)
Jul 18, 2023 13.83 13.98 13.80 13.95 1,878,474 +0.13(+0.91%)
Jul 17, 2023 13.82 13.88 13.66 13.83 1,552,870 -0.05(-0.35%)
Jul 14, 2023 13.81 13.93 13.70 13.87 1,271,088 +0.03(+0.21%)
Jul 13, 2023 13.79 13.90 13.74 13.85 1,391,023 +0.01(+0.07%)
Jul 12, 2023 13.97 14.02 13.82 13.84 1,575,295 +0.03(+0.21%)
Jul 11, 2023 13.61 13.83 13.56 13.81 1,182,265 +0.23(+1.70%)
Jul 10, 2023 13.35 13.60 13.29 13.58 2,340,161 +0.19(+1.44%)
Jul 07, 2023 13.41 13.59 13.37 13.38 1,109,113 -0.13(-0.93%)
Jul 06, 2023 13.42 13.53 13.20 13.51 1,334,833 -0.12(-0.85%)
Jul 05, 2023 13.40 13.76 13.26 13.62 2,695,079 +0.20(+1.51%)
Jul 03, 2023 13.28 13.53 13.25 13.42 1,040,413 +0.15(+1.16%)
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%)
Apr 03, 2023 13.93 14.09 13.76 13.87 3,302,610 -0.07(-0.48%)
Mar 31, 2023 13.91 13.97 13.73 13.94 2,533,308 +0.13(+0.95%)
Mar 30, 2023 13.77 13.86 13.72 13.81 983,132 +0.15(+1.09%)
Mar 29, 2023 13.59 13.70 13.54 13.66 1,187,785 +0.16(+1.18%)
Mar 28, 2023 13.28 13.51 13.23 13.50 1,646,291 +0.11(+0.84%)
Mar 27, 2023 13.53 13.59 13.36 13.39 1,552,946 -0.03(-0.21%)
Mar 24, 2023 12.91 13.42 12.88 13.42 1,753,820 +0.49(+3.75%)
Mar 23, 2023 12.99 13.24 12.86 12.93 1,789,716 -0.08(-0.65%)
Mar 22, 2023 13.44 13.47 13.01 13.02 1,791,508 -0.46(-3.40%)
Mar 21, 2023 13.88 13.90 13.37 13.47 1,727,136 -0.33(-2.37%)
Mar 20, 2023 13.65 13.92 13.64 13.80 1,802,713 +0.23(+1.72%)
Mar 17, 2023 13.90 13.95 13.48 13.57 3,870,025 -0.41(-2.94%)
Mar 16, 2023 13.78 14.10 13.76 13.98 2,192,908 +0.03(+0.20%)
Mar 15, 2023 13.73 14.00 13.67 13.95 2,469,438 +0.08(+0.61%)
Mar 14, 2023 13.96 14.05 13.70 13.87 2,280,043 +0.11(+0.81%)
Mar 13, 2023 13.31 13.78 13.27 13.75 3,140,107 +0.32(+2.36%)
Mar 10, 2023 13.78 13.88 13.24 13.44 3,031,297 -0.33(-2.37%)
Mar 09, 2023 13.92 13.98 13.72 13.76 1,809,357 -0.21(-1.47%)
Mar 08, 2023 13.75 14.02 13.73 13.97 1,844,273 +0.24(+1.77%)
Mar 07, 2023 14.01 14.05 13.73 13.73 3,004,438 -0.29(-2.07%)
Mar 06, 2023 13.95 14.03 13.86 14.02 1,825,846 +0.14(+1.01%)
Mar 03, 2023 13.98 14.01 13.83 13.88 1,622,764 -0.06(-0.40%)
Mar 02, 2023 13.67 14.03 13.67 13.93 2,449,395 +0.21(+1.50%)
Mar 01, 2023 13.76 13.88 13.44 13.73 3,888,918 -0.12(-0.88%)
Feb 28, 2023 13.86 14.03 13.81 13.85 2,836,402 -0.04(-0.27%)
Feb 27, 2023 14.17 14.34 13.82 13.88 1,705,774 -0.17(-1.20%)
Feb 24, 2023 14.01 14.10 13.83 14.05 2,247,393 -0.02(-0.13%)
Feb 23, 2023 14.02 14.30 13.88 14.07 2,329,046 +0.19(+1.34%)
Feb 22, 2023 14.24 14.41 13.72 13.88 3,154,033 -0.42(-2.94%)
Feb 21, 2023 14.52 14.57 14.24 14.30 1,735,597 -0.34(-2.30%)
Feb 17, 2023 14.76 14.77 14.51 14.64 2,106,726 -0.08(-0.57%)
Feb 16, 2023 14.54 14.85 14.50 14.72 1,536,027 -0.01(-0.06%)
Feb 15, 2023 14.39 14.75 14.32 14.73 1,603,039 +0.21(+1.48%)
Feb 14, 2023 14.59 14.61 14.36 14.52 2,393,195 -0.08(-0.58%)
Feb 13, 2023 14.49 14.66 14.49 14.60 1,185,200 +0.09(+0.64%)
Feb 10, 2023 14.26 14.57 14.26 14.51 1,992,087 +0.21(+1.50%)
Feb 09, 2023 14.55 14.59 14.27 14.30 1,446,218 -0.15(-1.03%)
Feb 08, 2023 14.42 14.53 14.33 14.44 1,825,004 -0.07(-0.51%)
Feb 07, 2023 14.56 14.60 14.27 14.52 2,565,714 -0.14(-0.96%)
Feb 06, 2023 14.72 14.74 14.48 14.66 1,114,156 -0.10(-0.70%)
Feb 03, 2023 15.13 15.14 14.63 14.76 2,414,051 -0.47(-3.07%)
Feb 02, 2023 14.86 15.26 14.85 15.23 3,942,023 +0.46(+3.10%)
Feb 01, 2023 14.75 14.87 14.55 14.77 1,359,118 -0.04(-0.25%)
Jan 31, 2023 14.65 14.81 14.59 14.81 2,434,869 +0.14(+0.96%)
Jan 30, 2023 14.70 14.75 14.62 14.67 1,772,534 -0.03(-0.19%)
Jan 27, 2023 14.58 14.72 14.50 14.70 991,240 +0.13(+0.90%)
Jan 26, 2023 14.48 14.58 14.43 14.57 1,325,826 +0.17(+1.17%)
Jan 25, 2023 14.33 14.47 14.25 14.40 1,710,255 +0.04(+0.26%)
Jan 24, 2023 14.44 14.53 14.28 14.36 1,034,314 -0.06(-0.39%)
Jan 23, 2023 14.17 14.47 14.11 14.42 1,306,381 +0.21(+1.45%)
Jan 20, 2023 13.97 14.22 13.86 14.21 1,716,484 +0.21(+1.53%)
Jan 19, 2023 14.16 14.25 13.99 14.00 2,257,462 -0.19(-1.32%)
Jan 18, 2023 14.43 14.47 14.17 14.18 2,149,039 -0.16(-1.11%)
Jan 17, 2023 14.24 14.39 14.17 14.34 3,355,007 +0.18(+1.25%)
Jan 13, 2023 14.15 14.36 14.10 14.16 1,907,118 -0.07(-0.46%)
Jan 12, 2023 14.21 14.35 14.14 14.23 2,280,900 +0.07(+0.46%)
Jan 11, 2023 14.14 14.33 14.03 14.16 2,411,720 +0.15(+1.07%)
Jan 10, 2023 13.91 14.05 13.83 14.02 1,472,103 +0.07(+0.54%)
Jan 09, 2023 14.04 14.17 13.93 13.94 1,318,445 -0.22(-1.58%)
Jan 06, 2023 13.88 14.21 13.85 14.16 1,711,538 +0.33(+2.36%)
Jan 05, 2023 13.66 13.84 13.48 13.84 2,492,745 +0.09(+0.68%)
Jan 04, 2023 13.61 13.91 13.52 13.74 1,761,387 +0.28(+2.08%)
Jan 03, 2023 13.47 13.56 13.26 13.46 1,947,292 +0.17(+1.26%)
Dec 30, 2022 13.25 13.34 13.10 13.30 2,075,787 +0.02(+0.14%)
Dec 29, 2022 13.24 13.41 13.20 13.28 2,756,736 +0.08(+0.63%)
Dec 28, 2022 13.56 13.61 13.16 13.20 1,927,444 -0.32(-2.38%)
Dec 27, 2022 13.41 13.55 13.36 13.52 1,086,632 +0.10(+0.75%)
Dec 23, 2022 13.31 13.45 13.25 13.42 876,026 +0.03(+0.21%)
Dec 22, 2022 13.27 13.40 13.11 13.39 1,432,529 -0.01(-0.07%)
Dec 21, 2022 13.39 13.67 13.32 13.40 1,598,969 +0.07(+0.55%)
Dec 20, 2022 13.26 13.46 13.18 13.32 1,330,950 -0.06(-0.48%)
Dec 19, 2022 13.63 13.69 13.30 13.39 1,581,229 -0.30(-2.21%)
Dec 16, 2022 13.57 13.80 13.41 13.69 6,205,262 -0.01(-0.07%)
Dec 15, 2022 13.54 13.76 13.45 13.70 2,305,377 +0.06(+0.40%)
Dec 14, 2022 13.82 14.07 13.58 13.65 3,144,575 -0.14(-1.00%)
Dec 13, 2022 14.06 14.21 13.67 13.78 2,324,779 +0.05(+0.33%)
Dec 12, 2022 13.73 13.76 13.48 13.74 1,781,988 +0.06(+0.40%)
Dec 09, 2022 13.65 13.82 13.62 13.68 1,318,129 -0.08(-0.60%)
Dec 08, 2022 13.66 13.93 13.66 13.76 2,340,063 +0.15(+1.08%)
Dec 07, 2022 13.67 13.84 13.61 13.62 1,694,627 -0.12(-0.87%)
Dec 06, 2022 13.84 13.93 13.55 13.74 1,771,041 -0.09(-0.66%)
Dec 05, 2022 13.89 14.09 13.79 13.83 2,247,298 -0.18(-1.31%)
Dec 02, 2022 13.74 14.07 13.67 14.01 2,204,409 +0.17(+1.26%)
Dec 01, 2022 13.83 14.06 13.63 13.84 3,041,536 +0.12(+0.87%)
Nov 30, 2022 13.22 13.72 13.13 13.72 3,002,510 +0.45(+3.39%)
Nov 29, 2022 12.79 13.32 12.74 13.27 3,506,018 +0.49(+3.81%)
Nov 28, 2022 13.13 13.21 12.76 12.78 2,124,428 -0.40(-3.00%)
Nov 25, 2022 13.17 13.27 13.11 13.18 607,218 +0.10(+0.77%)
Nov 23, 2022 13.29 13.43 13.04 13.08 1,990,296 -0.28(-2.06%)
Nov 22, 2022 13.27 13.46 13.25 13.35 1,949,002 +0.06(+0.48%)
Nov 21, 2022 13.27 13.37 13.19 13.29 1,283,560 +0.00(+0.00%)
Nov 18, 2022 13.17 13.31 13.06 13.29 2,017,875 +0.27(+2.05%)
Nov 17, 2022 12.86 13.02 12.77 13.02 1,220,606 +0.04(+0.28%)
Nov 16, 2022 13.31 13.31 12.91 12.98 1,688,211 -0.30(-2.28%)
Nov 15, 2022 13.41 13.43 13.17 13.29 1,705,352 +0.04(+0.28%)
Nov 14, 2022 13.42 13.48 13.23 13.25 2,010,521 -0.18(-1.37%)
Nov 11, 2022 13.62 13.69 13.40 13.43 2,425,665 -0.17(-1.28%)
Nov 10, 2022 13.28 13.65 13.22 13.61 1,946,672 +0.64(+4.96%)
Nov 09, 2022 12.99 13.22 12.85 12.97 1,774,263 -0.09(-0.70%)
Nov 08, 2022 13.02 13.22 12.97 13.06 1,903,905 +0.01(+0.07%)
Nov 07, 2022 13.25 13.42 12.86 13.05 2,540,104 -0.17(-1.25%)
Nov 04, 2022 13.20 13.43 13.08 13.21 2,705,352 +0.09(+0.70%)
Nov 03, 2022 13.53 13.53 13.08 13.12 2,010,615 -0.42(-3.12%)
Nov 02, 2022 13.64 13.46 13.54 1,908,849 -0.17(-1.27%)
Nov 01, 2022 13.84 13.88 13.61 13.72 1,769,765 -0.12(-0.86%)
Oct 31, 2022 13.87 13.99 13.81 13.84 1,841,150 -0.13(-0.92%)
Oct 28, 2022 13.57 14.01 13.45 13.97 1,968,185 +0.40(+2.91%)
Oct 27, 2022 13.51 13.65 13.48 13.57 1,327,494 +0.17(+1.30%)
Oct 26, 2022 13.59 13.59 13.35 13.40 1,177,636 -0.04(-0.27%)
Oct 25, 2022 13.13 13.52 13.13 13.43 1,550,384 +0.32(+2.45%)
Oct 24, 2022 13.25 13.33 13.06 13.11 2,032,424 -0.01(-0.07%)
Oct 21, 2022 13.12 13.13 12.91 13.12 1,466,046 +0.06(+0.42%)
Oct 20, 2022 13.20 13.24 13.00 13.07 1,395,671 -0.13(-0.98%)
Oct 19, 2022 13.14 13.22 13.01 13.20 1,964,361 -0.06(-0.48%)
Oct 18, 2022 13.29 13.42 13.19 13.26 1,501,921 +0.13(+0.98%)
Oct 17, 2022 13.06 13.31 12.98 13.13 2,430,694 +0.31(+2.44%)
Oct 14, 2022 13.11 13.17 12.69 12.82 1,529,135 -0.12(-0.92%)
Oct 13, 2022 12.44 12.97 12.33 12.94 1,610,018 +0.28(+2.25%)
Oct 12, 2022 12.63 12.74 12.48 12.65 1,584,885 +0.00(+0.00%)
Oct 11, 2022 12.59 12.75 12.39 12.65 2,529,041 +0.06(+0.44%)
Oct 10, 2022 12.80 12.89 12.58 12.60 2,247,361 -0.20(-1.58%)
Oct 07, 2022 12.94 13.00 12.65 12.80 4,024,475 -0.22(-1.69%)
Oct 06, 2022 13.31 13.33 12.95 13.02 2,035,268 -0.38(-2.81%)
Oct 05, 2022 13.61 13.66 13.23 13.40 1,819,723 -0.40(-2.86%)
Oct 04, 2022 13.76 14.01 13.68 13.79 1,938,197 +0.14(+1.01%)
Oct 03, 2022 13.72 13.76 13.54 13.65 1,876,422 +0.05(+0.34%)
Sep 30, 2022 13.56 13.69 13.43 13.61 2,785,549 +0.17(+1.28%)
Sep 29, 2022 13.63 13.67 13.26 13.44 1,821,081 -0.34(-2.50%)
Sep 28, 2022 13.61 13.89 13.45 13.78 1,825,456 +0.34(+2.56%)
Sep 27, 2022 13.83 13.91 13.41 13.44 1,903,465 -0.35(-2.56%)
Sep 26, 2022 13.92 13.95 13.45 13.79 2,608,898 -0.21(-1.49%)
Sep 23, 2022 13.98 14.18 13.86 14.00 1,663,269 -0.11(-0.77%)
Sep 22, 2022 14.30 14.30 14.09 14.11 1,721,149 -0.22(-1.52%)
Sep 21, 2022 14.59 14.66 14.31 14.32 1,804,873 -0.14(-0.94%)
Sep 20, 2022 14.47 14.57 14.35 14.46 1,444,032 -0.19(-1.30%)
Sep 19, 2022 14.54 14.69 14.42 14.65 1,498,137 -0.10(-0.67%)
Sep 16, 2022 14.37 14.78 14.17 14.75 3,379,381 +0.33(+2.26%)
Sep 15, 2022 14.50 14.73 14.39 14.42 1,742,522 -0.13(-0.87%)
Sep 14, 2022 14.88 14.90 14.43 14.55 1,651,401 -0.41(-2.72%)
Sep 13, 2022 15.37 15.49 14.91 14.96 1,200,236 -0.63(-4.06%)
Sep 12, 2022 15.57 15.73 15.54 15.59 1,196,475 +0.08(+0.52%)
Sep 09, 2022 15.26 15.52 15.20 15.51 837,513 +0.27(+1.78%)
Sep 08, 2022 15.17 15.30 15.10 15.24 879,930 -0.04(-0.24%)
Sep 07, 2022 15.00 15.27 14.95 15.27 885,532 +0.32(+2.12%)
Sep 06, 2022 15.05 15.09 14.87 14.96 1,032,650 +0.04(+0.24%)
Sep 02, 2022 15.10 15.19 14.86 14.92 1,561,227 -0.09(-0.60%)
Sep 01, 2022 15.06 15.11 14.81 15.01 1,462,116 -0.06(-0.42%)
Aug 31, 2022 15.32 15.42 15.05 15.07 1,938,261 -0.30(-1.94%)
Aug 30, 2022 15.60 15.66 15.35 15.37 793,239 -0.22(-1.39%)
Aug 29, 2022 15.64 15.75 15.45 15.59 817,363 -0.08(-0.52%)
Aug 26, 2022 15.88 15.89 15.64 15.67 917,501 -0.22(-1.37%)
Aug 25, 2022 15.81 15.90 15.73 15.89 794,111 +0.18(+1.15%)
Aug 24, 2022 15.64 15.75 15.58 15.71 874,800 +0.07(+0.46%)
Aug 23, 2022 15.83 15.89 15.62 15.64 1,392,031 -0.29(-1.82%)
Aug 22, 2022 16.08 16.09 15.90 15.92 2,054,977 -0.19(-1.18%)
Aug 19, 2022 16.22 16.23 16.02 16.11 1,891,838 -0.13(-0.78%)
Aug 18, 2022 16.41 16.44 16.16 16.24 1,412,368 -0.13(-0.77%)
Aug 17, 2022 16.21 16.50 16.15 16.37 2,962,967 -0.03(-0.17%)
Aug 16, 2022 16.50 16.56 16.29 16.40 1,402,562 -0.12(-0.71%)
Aug 15, 2022 16.48 16.56 16.37 16.51 1,505,579 +0.08(+0.50%)
Aug 12, 2022 16.29 16.46 16.29 16.43 1,747,695 +0.24(+1.45%)
Aug 11, 2022 16.26 16.41 16.15 16.20 2,324,972 -0.05(-0.28%)
Aug 10, 2022 16.25 16.32 16.13 16.24 1,397,051 +0.13(+0.79%)
Aug 09, 2022 15.96 16.12 15.87 16.11 1,845,907 +0.19(+1.19%)
Aug 08, 2022 15.70 15.99 15.70 15.92 1,576,102 +0.33(+2.09%)
Aug 05, 2022 15.64 15.77 15.46 15.60 2,541,832 -0.16(-1.03%)
Aug 04, 2022 15.83 15.91 15.57 15.76 1,097,479 +0.07(+0.46%)
Aug 03, 2022 16.00 16.02 15.66 15.69 1,678,355 -0.18(-1.14%)
Aug 02, 2022 16.13 16.19 15.86 15.87 1,339,316 -0.21(-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.