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 (%)
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%)
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.