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, 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%)
Aug 01, 2022 16.03 16.21 15.98 16.08 1,308,929 +0.00(+0.00%)
Jul 29, 2022 15.82 16.14 15.74 16.08 1,618,490 +0.27(+1.72%)
Jul 28, 2022 15.69 15.84 15.64 15.81 3,044,877 +0.18(+1.16%)
Jul 27, 2022 15.60 15.70 15.54 15.63 2,028,775 -0.05(-0.35%)
Jul 26, 2022 15.54 15.78 15.39 15.68 3,258,440 +0.14(+0.93%)
Jul 25, 2022 15.15 15.54 15.07 15.54 2,687,192 +0.37(+2.45%)
Jul 22, 2022 15.07 15.27 15.01 15.16 1,780,143 +0.17(+1.15%)
Jul 21, 2022 14.98 15.05 14.77 14.99 4,491,834 -0.07(-0.48%)
Jul 20, 2022 15.17 15.23 14.91 15.07 2,751,480 -0.14(-0.95%)
Jul 19, 2022 15.22 15.29 15.04 15.21 3,176,972 +0.09(+0.60%)
Jul 18, 2022 15.26 15.33 15.03 15.12 1,905,239 -0.11(-0.71%)
Jul 15, 2022 15.25 15.29 14.98 15.23 2,983,534 +0.22(+1.45%)
Jul 14, 2022 14.72 15.07 14.72 15.01 1,865,186 +0.11(+0.73%)
Jul 13, 2022 14.94 15.02 14.79 14.90 1,116,994 -0.12(-0.78%)
Jul 12, 2022 15.02 15.19 14.93 15.02 1,456,707 -0.01(-0.06%)
Jul 11, 2022 15.10 15.16 14.93 15.03 1,928,245 -0.08(-0.54%)
Jul 08, 2022 15.16 15.34 15.07 15.11 2,277,393 -0.08(-0.54%)
Jul 07, 2022 15.47 15.50 15.18 15.19 1,886,325 -0.22(-1.41%)
Jul 06, 2022 15.53 15.67 15.35 15.41 1,910,749 -0.08(-0.53%)
Jul 05, 2022 15.70 15.75 15.24 15.49 2,038,784 -0.29(-1.83%)
Jul 01, 2022 15.63 15.81 15.54 15.78 2,090,011 +0.20(+1.28%)
Jun 30, 2022 15.68 15.76 15.47 15.58 2,201,864 -0.18(-1.13%)
Jun 29, 2022 15.60 15.80 15.52 15.76 3,129,017 +0.13(+0.86%)
Jun 28, 2022 15.69 15.88 15.59 15.63 2,502,763 +0.04(+0.23%)
Jun 27, 2022 15.48 15.80 15.38 15.59 1,910,227 +0.11(+0.69%)
Jun 24, 2022 15.51 15.62 15.41 15.48 4,878,335 +0.04(+0.23%)
Jun 23, 2022 15.38 15.49 15.25 15.45 2,026,175 +0.14(+0.93%)
Jun 22, 2022 14.90 15.44 14.88 15.30 5,007,372 +0.30(+2.02%)
Jun 21, 2022 15.18 15.33 15.00 15.00 2,316,017 -0.16(-1.06%)
Jun 17, 2022 15.25 15.35 14.98 15.16 5,545,460 +0.02(+0.12%)
Jun 16, 2022 15.04 15.32 14.92 15.14 4,581,524 +0.04(+0.24%)
Jun 15, 2022 14.89 15.33 14.87 15.11 2,478,414 +0.33(+2.24%)
Jun 14, 2022 15.01 15.13 14.65 14.78 3,286,043 -0.24(-1.60%)
Jun 13, 2022 15.81 15.81 14.96 15.02 4,237,021 -1.00(-6.24%)
Jun 10, 2022 15.90 16.09 15.83 16.02 2,617,119 +0.09(+0.56%)
Jun 09, 2022 16.17 16.29 15.92 15.93 1,849,308 -0.28(-1.71%)
Jun 08, 2022 16.30 16.37 16.08 16.21 1,554,653 -0.23(-1.41%)
Jun 07, 2022 15.98 16.44 15.93 16.44 1,827,665 +0.41(+2.56%)
Jun 06, 2022 16.28 16.28 16.02 16.03 1,572,110 -0.08(-0.50%)
Jun 03, 2022 16.34 16.34 16.08 16.11 2,136,254 -0.29(-1.74%)
Jun 02, 2022 16.42 16.44 16.08 16.39 1,756,807 -0.09(-0.54%)
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.