Healthpeak Properties Inc (NY: DOC )

22.16 +0.21 (+0.98%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.77 10.97 10.62 10.88 1,646,409 -0.14(-1.28%)
Apr 29, 2020 11.18 11.26 10.91 11.02 1,629,472 +0.25(+2.36%)
Apr 28, 2020 10.74 11.08 10.72 10.77 3,000,947 +0.40(+3.81%)
Apr 27, 2020 10.29 10.54 10.22 10.38 2,193,335 +0.16(+1.52%)
Apr 24, 2020 10.26 10.33 10.02 10.22 2,232,390 -0.05(-0.48%)
Apr 23, 2020 10.53 10.59 10.23 10.27 2,529,354 -0.29(-2.74%)
Apr 22, 2020 10.80 10.94 10.52 10.56 2,082,286 -0.04(-0.40%)
Apr 21, 2020 10.62 10.90 10.45 10.60 2,051,637 -0.37(-3.41%)
Apr 20, 2020 10.95 11.19 10.82 10.97 2,451,696 -0.20(-1.83%)
Apr 17, 2020 11.12 11.43 10.97 11.18 3,965,482 +0.44(+4.07%)
Apr 16, 2020 11.01 11.13 10.66 10.74 2,352,149 -0.25(-2.31%)
Apr 15, 2020 11.23 11.41 10.86 11.00 4,015,830 -0.78(-6.65%)
Apr 14, 2020 11.78 12.03 11.70 11.78 3,732,970 +0.32(+2.83%)
Apr 13, 2020 11.66 11.69 11.20 11.46 3,596,578 -0.27(-2.29%)
Apr 09, 2020 11.12 11.87 11.12 11.72 4,053,469 +0.76(+6.89%)
Apr 08, 2020 10.12 11.01 9.930 10.97 3,382,985 +1.01(+10.13%)
Apr 07, 2020 9.881 10.54 9.881 9.959 2,731,839 +0.23(+2.32%)
Apr 06, 2020 9.458 9.938 9.352 9.733 2,458,974 +0.67(+7.40%)
Apr 03, 2020 9.316 9.387 8.861 9.062 2,334,687 -0.30(-3.17%)
Apr 02, 2020 8.879 9.394 8.879 9.359 3,870,097 +0.35(+3.92%)
Apr 01, 2020 9.309 9.528 8.702 9.006 3,152,302 -0.83(-8.46%)
Mar 31, 2020 10.09 10.18 9.465 9.839 4,119,823 -0.35(-3.46%)
Mar 30, 2020 10.39 10.44 9.627 10.19 6,006,142 -0.18(-1.70%)
Mar 27, 2020 10.16 10.81 9.839 10.37 4,784,281 -0.04(-0.41%)
Mar 26, 2020 9.796 10.52 9.472 10.41 4,951,487 +0.73(+7.59%)
Mar 25, 2020 9.535 10.09 9.204 9.676 4,636,051 +0.13(+1.33%)
Mar 24, 2020 9.239 9.916 8.822 9.549 4,379,469 +0.72(+8.15%)
Mar 23, 2020 8.907 8.956 8.180 8.829 4,883,396 -0.13(-1.42%)
Mar 20, 2020 9.443 9.818 8.688 8.956 7,802,882 -0.47(-4.94%)
Mar 19, 2020 8.145 9.817 7.771 9.422 5,091,214 +1.23(+14.99%)
Mar 18, 2020 10.16 10.69 8.159 8.194 4,632,747 -2.55(-23.72%)
Mar 17, 2020 10.83 11.24 10.25 10.74 5,130,776 +0.11(+0.99%)
Mar 16, 2020 11.02 11.46 10.53 10.64 5,733,734 -1.51(-12.43%)
Mar 13, 2020 12.44 12.56 11.02 12.15 7,032,540 +0.35(+2.93%)
Mar 12, 2020 12.10 12.82 10.57 11.80 4,672,021 -1.25(-9.57%)
Mar 11, 2020 13.66 13.69 12.99 13.05 4,480,869 -0.92(-6.62%)
Mar 10, 2020 13.66 14.00 13.22 13.97 10,947,179 +0.49(+3.67%)
Mar 09, 2020 13.78 13.93 13.41 13.48 4,916,032 -0.83(-5.77%)
Mar 06, 2020 14.09 14.34 13.80 14.31 5,586,643 -0.08(-0.54%)
Mar 05, 2020 14.03 14.38 13.87 14.38 6,814,359 +0.16(+1.14%)
Mar 04, 2020 13.81 14.25 13.77 14.22 3,551,995 +0.59(+4.30%)
Mar 03, 2020 13.69 14.01 13.48 13.64 5,014,975 +0.01(+0.10%)
Mar 02, 2020 13.40 13.62 13.25 13.62 5,529,180 +0.31(+2.33%)
Feb 28, 2020 13.41 13.47 12.92 13.31 6,363,503 -0.40(-2.88%)
Feb 27, 2020 14.17 14.54 13.69 13.71 4,924,741 -0.61(-4.24%)
Feb 26, 2020 14.35 14.67 14.24 14.31 3,877,946 -0.01(-0.10%)
Feb 25, 2020 14.62 14.65 14.27 14.33 3,994,903 -0.26(-1.79%)
Feb 24, 2020 14.43 14.62 14.41 14.59 1,829,010 -0.06(-0.39%)
Feb 21, 2020 14.59 14.65 14.53 14.65 1,260,289 +0.06(+0.44%)
Feb 20, 2020 14.37 14.58 14.30 14.58 1,827,032 +0.21(+1.47%)
Feb 19, 2020 14.52 14.55 14.26 14.37 2,301,242 -0.15(-1.02%)
Feb 18, 2020 14.65 14.65 14.41 14.52 1,654,150 -0.12(-0.82%)
Feb 14, 2020 14.43 14.64 14.41 14.64 1,627,111 +0.49(+3.49%)
Feb 13, 2020 14.00 14.19 14.00 14.14 1,402,610 +0.12(+0.84%)
Feb 12, 2020 13.95 14.04 13.84 14.03 1,862,336 +0.06(+0.45%)
Feb 11, 2020 13.97 14.05 13.87 13.96 1,689,521 -0.01(-0.05%)
Feb 10, 2020 13.87 13.98 13.86 13.97 2,096,675 +0.20(+1.46%)
Feb 07, 2020 13.79 13.92 13.73 13.77 3,406,226 +0.01(+0.10%)
Feb 06, 2020 13.67 13.78 13.67 13.76 3,132,306 +0.13(+0.97%)
Feb 05, 2020 13.58 13.67 13.52 13.62 2,680,844 +0.04(+0.31%)
Feb 04, 2020 13.51 13.65 13.43 13.58 2,597,697 +0.10(+0.77%)
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.