Healthpeak Properties Inc (NY: DOC )

21.90 -0.22 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 12.50 12.59 12.36 12.55 2,200,054 +0.02(+0.14%)
Dec 29, 2022 12.49 12.65 12.45 12.53 2,921,768 +0.08(+0.63%)
Dec 28, 2022 12.80 12.84 12.42 12.45 2,042,830 -0.30(-2.38%)
Dec 27, 2022 12.65 12.79 12.60 12.75 1,151,683 +0.10(+0.75%)
Dec 23, 2022 12.55 12.69 12.50 12.66 928,470 +0.03(+0.21%)
Dec 22, 2022 12.52 12.64 12.37 12.63 1,518,288 -0.01(-0.07%)
Dec 21, 2022 12.63 12.90 12.57 12.64 1,694,691 +0.07(+0.55%)
Dec 20, 2022 12.51 12.70 12.43 12.57 1,410,627 -0.06(-0.48%)
Dec 19, 2022 12.86 12.92 12.55 12.63 1,675,890 -0.29(-2.21%)
Dec 16, 2022 12.81 13.02 12.65 12.92 6,576,740 -0.01(-0.07%)
Dec 15, 2022 12.78 12.99 12.69 12.93 2,443,389 +0.05(+0.40%)
Dec 14, 2022 13.04 13.27 12.81 12.87 3,332,824 -0.13(-1.00%)
Dec 13, 2022 13.26 13.40 12.90 13.00 2,463,952 +0.04(+0.33%)
Dec 12, 2022 12.95 12.99 12.72 12.96 1,888,666 +0.05(+0.40%)
Dec 09, 2022 12.88 13.04 12.85 12.91 1,397,038 -0.08(-0.60%)
Dec 08, 2022 12.89 13.14 12.89 12.99 2,480,151 +0.14(+1.08%)
Dec 07, 2022 12.90 13.06 12.84 12.85 1,796,075 -0.11(-0.87%)
Dec 06, 2022 13.06 13.14 12.78 12.96 1,877,064 -0.09(-0.66%)
Dec 05, 2022 13.11 13.30 13.01 13.05 2,381,832 -0.17(-1.31%)
Dec 02, 2022 12.96 13.28 12.90 13.22 2,336,376 +0.16(+1.26%)
Dec 01, 2022 13.05 13.26 12.86 13.06 3,223,617 +0.11(+0.87%)
Nov 30, 2022 12.48 12.94 12.39 12.94 3,182,255 +0.42(+3.39%)
Nov 29, 2022 12.07 12.57 12.02 12.52 3,715,906 +0.46(+3.81%)
Nov 28, 2022 12.39 12.47 12.04 12.06 2,251,607 -0.37(-3.00%)
Nov 25, 2022 12.42 12.52 12.37 12.43 643,569 +0.10(+0.77%)
Nov 23, 2022 12.54 12.68 12.30 12.34 2,109,445 -0.26(-2.06%)
Nov 22, 2022 12.52 12.70 12.50 12.60 2,065,678 +0.06(+0.48%)
Nov 21, 2022 12.52 12.61 12.44 12.54 1,360,401 +0.00(+0.00%)
Nov 18, 2022 12.42 12.55 12.32 12.54 2,138,675 +0.25(+2.05%)
Nov 17, 2022 12.14 12.29 12.05 12.29 1,293,678 +0.03(+0.28%)
Nov 16, 2022 12.56 12.56 12.18 12.25 1,789,276 -0.29(-2.28%)
Nov 15, 2022 12.65 12.67 12.42 12.54 1,807,443 +0.03(+0.28%)
Nov 14, 2022 12.66 12.72 12.48 12.50 2,130,881 -0.17(-1.37%)
Nov 11, 2022 12.85 12.92 12.64 12.68 2,570,877 -0.16(-1.28%)
Nov 10, 2022 12.53 12.88 12.48 12.84 2,063,209 +0.61(+4.96%)
Nov 09, 2022 12.26 12.48 12.12 12.23 1,880,479 -0.09(-0.70%)
Nov 08, 2022 12.29 12.48 12.24 12.32 2,017,882 +0.01(+0.07%)
Nov 07, 2022 12.50 12.66 12.14 12.31 2,692,168 -0.16(-1.25%)
Nov 04, 2022 12.46 12.68 12.35 12.47 2,867,308 +0.35(+2.86%)
Nov 03, 2022 12.49 12.49 12.08 12.12 2,176,709 -0.39(-3.12%)
Nov 02, 2022 12.60 12.43 12.51 2,066,537 -0.16(-1.27%)
Nov 01, 2022 12.78 12.82 12.57 12.67 1,915,963 -0.11(-0.86%)
Oct 31, 2022 12.81 12.92 12.76 12.78 1,993,245 -0.12(-0.92%)
Oct 28, 2022 12.54 12.94 12.43 12.90 2,130,774 +0.37(+2.91%)
Oct 27, 2022 12.48 12.61 12.45 12.54 1,437,157 +0.16(+1.30%)
Oct 26, 2022 12.55 12.55 12.33 12.37 1,274,919 -0.03(-0.27%)
Oct 25, 2022 12.13 12.49 12.13 12.41 1,678,459 +0.30(+2.45%)
Oct 24, 2022 12.24 12.32 12.06 12.11 2,200,320 -0.01(-0.07%)
Oct 21, 2022 12.12 12.13 11.93 12.12 1,587,155 +0.05(+0.42%)
Oct 20, 2022 12.19 12.23 12.01 12.07 1,510,966 -0.12(-0.97%)
Oct 19, 2022 12.14 12.21 12.01 12.19 2,126,634 -0.06(-0.48%)
Oct 18, 2022 12.27 12.40 12.18 12.25 1,625,992 +0.12(+0.98%)
Oct 17, 2022 12.06 12.30 11.99 12.13 2,631,490 +0.29(+2.44%)
Oct 14, 2022 12.11 12.16 11.72 11.84 1,655,455 -0.11(-0.92%)
Oct 13, 2022 11.49 11.98 11.39 11.95 1,743,019 +0.26(+2.25%)
Oct 12, 2022 11.67 11.76 11.53 11.69 1,715,810 +0.00(+0.00%)
Oct 11, 2022 11.63 11.78 11.44 11.69 2,737,962 +0.05(+0.44%)
Oct 10, 2022 11.82 11.91 11.62 11.64 2,433,012 -0.19(-1.58%)
Oct 07, 2022 11.95 12.01 11.69 11.82 4,356,931 -0.20(-1.69%)
Oct 06, 2022 12.30 12.32 11.96 12.03 2,203,399 -0.35(-2.81%)
Oct 05, 2022 12.57 12.62 12.22 12.37 1,970,048 -0.37(-2.87%)
Oct 04, 2022 12.71 12.94 12.64 12.74 2,098,309 +0.13(+1.01%)
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.