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 (%)
Aug 31, 2020 14.80 15.02 14.79 14.82 2,550,652 +0.07(+0.50%)
Aug 28, 2020 14.85 14.85 14.59 14.74 2,248,009 -0.05(-0.33%)
Aug 27, 2020 14.66 14.95 14.66 14.79 1,291,771 +0.23(+1.57%)
Aug 26, 2020 14.88 14.88 14.44 14.56 2,232,092 -0.38(-2.57%)
Aug 25, 2020 14.73 14.97 14.64 14.95 2,602,993 +0.18(+1.22%)
Aug 24, 2020 14.61 14.83 14.39 14.77 2,081,037 +0.18(+1.23%)
Aug 21, 2020 14.31 14.65 14.31 14.59 1,793,458 +0.19(+1.30%)
Aug 20, 2020 14.07 14.52 14.01 14.40 1,542,314 +0.25(+1.79%)
Aug 19, 2020 14.47 14.50 14.11 14.15 1,546,426 -0.38(-2.64%)
Aug 18, 2020 14.81 14.82 14.44 14.53 1,459,143 -0.32(-2.14%)
Aug 17, 2020 14.90 14.93 14.74 14.85 1,496,357 -0.01(-0.06%)
Aug 14, 2020 14.92 14.99 14.78 14.86 1,051,063 -0.02(-0.16%)
Aug 13, 2020 14.90 15.19 14.84 14.88 1,183,911 -0.11(-0.71%)
Aug 12, 2020 14.97 15.04 14.86 14.99 1,187,701 +0.11(+0.71%)
Aug 11, 2020 15.28 15.37 14.83 14.88 1,501,095 -0.22(-1.46%)
Aug 10, 2020 14.98 15.26 14.87 15.10 1,585,230 +0.16(+1.04%)
Aug 07, 2020 14.78 15.10 14.77 14.95 1,470,827 +0.16(+1.05%)
Aug 06, 2020 14.59 15.18 14.59 14.79 1,244,228 +0.02(+0.11%)
Aug 05, 2020 14.73 14.80 14.50 14.78 2,111,726 +0.11(+0.78%)
Aug 04, 2020 14.49 14.70 14.47 14.66 1,271,142 +0.12(+0.84%)
Aug 03, 2020 14.70 14.70 14.28 14.54 1,219,619 -0.19(-1.28%)
Jul 31, 2020 14.61 14.74 14.46 14.73 2,343,671 +0.07(+0.45%)
Jul 30, 2020 14.47 14.79 14.43 14.66 2,051,114 -0.03(-0.22%)
Jul 29, 2020 14.64 14.78 14.53 14.70 1,832,289 +0.20(+1.41%)
Jul 28, 2020 14.33 14.63 14.20 14.49 1,583,376 +0.08(+0.57%)
Jul 27, 2020 14.21 14.42 14.00 14.41 1,228,823 +0.15(+1.03%)
Jul 24, 2020 14.35 14.51 14.19 14.26 971,569 -0.08(-0.57%)
Jul 23, 2020 14.35 14.56 14.26 14.34 1,923,595 -0.07(-0.51%)
Jul 22, 2020 13.76 14.43 13.67 14.42 2,006,080 +0.55(+3.94%)
Jul 21, 2020 13.85 13.99 13.77 13.87 1,289,450 +0.15(+1.07%)
Jul 20, 2020 14.16 14.21 13.69 13.72 1,944,353 -0.48(-3.39%)
Jul 17, 2020 14.01 14.25 13.83 14.21 1,355,076 +0.22(+1.58%)
Jul 16, 2020 13.97 14.09 13.88 13.99 2,464,991 -0.05(-0.35%)
Jul 15, 2020 14.31 14.38 13.82 14.03 2,616,487 +0.01(+0.06%)
Jul 14, 2020 13.81 14.03 13.72 14.03 1,912,392 +0.28(+2.02%)
Jul 13, 2020 13.76 14.10 13.59 13.75 2,598,211 +0.04(+0.30%)
Jul 10, 2020 13.59 13.85 13.51 13.71 3,278,127 +0.11(+0.78%)
Jul 09, 2020 13.68 13.77 13.41 13.60 1,924,332 -0.11(-0.83%)
Jul 08, 2020 13.75 13.85 13.58 13.72 1,375,796 -0.06(-0.42%)
Jul 07, 2020 13.96 14.11 13.76 13.77 1,238,835 -0.42(-2.99%)
Jul 06, 2020 14.61 14.65 14.13 14.20 1,622,793 -0.07(-0.46%)
Jul 02, 2020 14.66 14.70 14.10 14.26 1,730,010 -0.10(-0.68%)
Jul 01, 2020 14.11 14.44 14.03 14.36 2,083,195 +0.24(+1.73%)
Jun 30, 2020 14.12 14.31 14.01 14.12 2,369,766 -0.04(-0.28%)
Jun 29, 2020 14.21 14.25 13.81 14.16 2,213,349 +0.10(+0.69%)
Jun 26, 2020 13.99 14.34 13.85 14.06 7,506,576 -0.01(-0.06%)
Jun 25, 2020 13.62 14.07 13.57 14.07 2,023,006 +0.35(+2.52%)
Jun 24, 2020 13.96 14.08 13.28 13.72 3,016,083 -0.49(-3.46%)
Jun 23, 2020 14.74 14.74 14.13 14.21 2,114,974 -0.32(-2.22%)
Jun 22, 2020 14.28 14.53 13.98 14.53 1,933,874 +0.17(+1.18%)
Jun 19, 2020 14.95 14.95 14.30 14.37 7,642,236 -0.43(-2.89%)
Jun 18, 2020 14.52 15.15 14.50 14.79 3,337,135 +0.09(+0.60%)
Jun 17, 2020 15.10 15.10 14.62 14.70 2,718,917 -0.35(-2.35%)
Jun 16, 2020 15.19 15.30 14.87 15.06 3,401,006 +0.43(+2.92%)
Jun 15, 2020 13.79 14.83 13.71 14.63 5,164,407 +0.39(+2.71%)
Jun 12, 2020 14.31 14.31 13.89 14.24 4,751,807 +0.49(+3.57%)
Jun 11, 2020 13.84 14.14 13.72 13.75 3,463,996 -0.76(-5.22%)
Jun 10, 2020 14.84 14.86 14.33 14.51 3,339,892 -0.35(-2.38%)
Jun 09, 2020 14.69 15.00 14.47 14.87 2,922,837 -0.13(-0.86%)
Jun 08, 2020 14.91 15.05 14.70 14.99 2,093,777 +0.37(+2.53%)
Jun 05, 2020 14.74 15.09 14.59 14.62 3,755,026 +0.32(+2.25%)
Jun 04, 2020 14.43 14.49 14.17 14.30 3,039,755 -0.25(-1.72%)
Jun 03, 2020 14.46 14.63 14.34 14.55 2,491,662 +0.30(+2.09%)
Jun 02, 2020 14.18 14.35 14.00 14.25 6,288,832 +0.23(+1.61%)
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.