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%)
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.