Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.75 15.97 15.73 15.90 2,379,428 +0.07(+0.43%)
Apr 29, 2021 16.02 16.21 15.79 15.83 2,067,256 -0.14(-0.85%)
Apr 28, 2021 15.91 16.00 15.88 15.96 1,673,999 +0.08(+0.53%)
Apr 27, 2021 16.16 16.16 15.86 15.88 1,643,013 -0.24(-1.47%)
Apr 26, 2021 16.05 16.18 15.91 16.12 1,746,931 +0.15(+0.96%)
Apr 23, 2021 16.25 16.26 15.89 15.96 2,158,864 -0.24(-1.47%)
Apr 22, 2021 16.25 16.35 16.19 16.20 1,324,318 -0.04(-0.26%)
Apr 21, 2021 16.34 16.35 16.15 16.24 2,221,423 -0.07(-0.42%)
Apr 20, 2021 15.78 16.34 15.78 16.31 3,461,867 +0.54(+3.44%)
Apr 19, 2021 15.74 15.78 15.61 15.77 1,918,619 +0.03(+0.22%)
Apr 16, 2021 15.74 15.79 15.66 15.74 1,252,101 +0.09(+0.60%)
Apr 15, 2021 15.46 15.68 15.43 15.64 1,969,510 +0.22(+1.43%)
Apr 14, 2021 15.68 15.70 15.41 15.42 1,747,977 -0.24(-1.52%)
Apr 13, 2021 15.45 15.69 15.44 15.66 1,816,388 +0.16(+1.04%)
Apr 12, 2021 15.53 15.54 15.34 15.50 1,514,850 +0.00(+0.00%)
Apr 09, 2021 15.53 15.60 15.45 15.50 1,438,732 -0.05(-0.33%)
Apr 08, 2021 15.67 15.76 15.51 15.55 2,722,490 -0.11(-0.70%)
Apr 07, 2021 15.68 15.76 15.57 15.66 2,133,516 -0.01(-0.05%)
Apr 06, 2021 15.57 15.74 15.55 15.67 5,320,835 +0.10(+0.65%)
Apr 05, 2021 15.54 15.62 15.33 15.57 2,904,727 +0.05(+0.33%)
Apr 01, 2021 15.08 15.51 15.01 15.51 3,762,548 +0.52(+3.45%)
Mar 31, 2021 15.04 15.17 14.90 15.00 4,480,708 -0.04(-0.28%)
Mar 30, 2021 15.01 15.14 14.97 15.04 2,390,021 +0.04(+0.28%)
Mar 29, 2021 15.08 15.17 14.87 15.00 2,621,573 -0.12(-0.78%)
Mar 26, 2021 14.93 15.12 14.85 15.12 3,228,350 +0.26(+1.75%)
Mar 25, 2021 15.05 15.16 14.60 14.86 3,340,115 -0.17(-1.12%)
Mar 24, 2021 15.11 15.32 15.00 15.02 4,143,216 -0.08(-0.55%)
Mar 23, 2021 15.20 15.33 15.01 15.11 3,078,771 -0.06(-0.39%)
Mar 22, 2021 15.08 15.19 15.01 15.17 2,187,442 +0.15(+1.00%)
Mar 19, 2021 15.18 15.44 15.01 15.01 5,458,441 -0.39(-2.56%)
Mar 18, 2021 15.49 15.61 15.32 15.41 1,727,720 -0.15(-0.97%)
Mar 17, 2021 15.27 15.59 15.22 15.56 1,933,654 +0.23(+1.53%)
Mar 16, 2021 15.56 15.60 15.23 15.32 2,705,717 -0.26(-1.67%)
Mar 15, 2021 15.39 15.74 15.29 15.58 5,114,553 +0.44(+2.88%)
Mar 12, 2021 14.80 15.15 14.76 15.15 1,860,219 +0.36(+2.44%)
Mar 11, 2021 14.71 14.89 14.65 14.79 2,290,669 +0.11(+0.74%)
Mar 10, 2021 14.63 14.75 14.53 14.68 2,407,868 +0.10(+0.69%)
Mar 09, 2021 14.64 14.85 14.54 14.58 1,835,299 +0.00(+0.00%)
Mar 08, 2021 14.45 14.73 14.34 14.58 2,225,941 +0.16(+1.10%)
Mar 05, 2021 14.42 14.48 14.18 14.42 2,404,464 +0.07(+0.47%)
Mar 04, 2021 14.39 14.60 14.23 14.35 2,837,666 +0.03(+0.23%)
Mar 03, 2021 14.37 14.49 14.27 14.32 1,786,517 -0.04(-0.29%)
Mar 02, 2021 14.39 14.50 14.25 14.36 1,972,316 -0.06(-0.41%)
Mar 01, 2021 14.44 14.68 14.40 14.42 2,344,336 +0.18(+1.23%)
Feb 26, 2021 14.62 14.68 14.24 14.24 3,031,181 -0.39(-2.63%)
Feb 25, 2021 14.80 15.17 14.62 14.63 2,946,552 -0.13(-0.91%)
Feb 24, 2021 14.96 15.02 14.73 14.76 1,883,269 -0.16(-1.07%)
Feb 23, 2021 14.82 15.05 14.77 14.92 1,975,323 +0.14(+0.96%)
Feb 22, 2021 14.55 14.82 14.49 14.78 1,793,475 +0.19(+1.32%)
Feb 19, 2021 14.80 14.88 14.54 14.59 1,956,655 -0.17(-1.14%)
Feb 18, 2021 14.95 15.03 14.75 14.75 1,996,755 -0.16(-1.07%)
Feb 17, 2021 15.08 15.17 14.89 14.91 1,751,515 -0.23(-1.49%)
Feb 16, 2021 15.31 15.31 15.08 15.14 1,831,749 -0.10(-0.66%)
Feb 12, 2021 15.36 15.42 15.18 15.24 1,261,191 -0.14(-0.93%)
Feb 11, 2021 15.43 15.63 15.35 15.38 1,631,414 -0.02(-0.11%)
Feb 10, 2021 15.33 15.43 15.22 15.40 2,570,364 +0.18(+1.16%)
Feb 09, 2021 15.25 15.31 15.11 15.22 1,476,071 +0.04(+0.28%)
Feb 08, 2021 15.30 15.32 15.12 15.18 1,947,457 -0.08(-0.55%)
Feb 05, 2021 15.33 15.33 15.10 15.27 2,228,300 +0.02(+0.11%)
Feb 04, 2021 15.21 15.37 15.12 15.25 2,225,294 +0.01(+0.06%)
Feb 03, 2021 15.14 15.31 14.91 15.24 2,331,094 -0.03(-0.17%)
Feb 02, 2021 15.22 15.38 15.05 15.27 2,005,614 +0.13(+0.83%)
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.