Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 13.44 13.61 13.42 13.48 4,309,136 +0.07(+0.52%)
Jan 31, 2020 13.58 13.58 13.33 13.41 5,324,564 -0.16(-1.17%)
Jan 30, 2020 13.61 13.66 13.54 13.57 2,760,347 -0.06(-0.46%)
Jan 29, 2020 13.65 13.70 13.53 13.63 1,745,452 -0.01(-0.05%)
Jan 28, 2020 13.55 13.69 13.51 13.64 2,323,813 +0.10(+0.77%)
Jan 27, 2020 13.51 13.60 13.50 13.53 3,513,470 -0.03(-0.20%)
Jan 24, 2020 13.49 13.62 13.46 13.56 1,936,087 +0.08(+0.62%)
Jan 23, 2020 13.31 13.52 13.26 13.48 4,573,709 +0.18(+1.36%)
Jan 22, 2020 13.49 13.65 13.28 13.30 5,172,023 -0.15(-1.08%)
Jan 21, 2020 13.33 13.50 13.30 13.44 4,121,073 +0.12(+0.94%)
Jan 17, 2020 13.44 13.47 13.29 13.32 2,249,076 -0.03(-0.21%)
Jan 16, 2020 13.26 13.42 13.22 13.35 2,005,456 +0.10(+0.73%)
Jan 15, 2020 13.15 13.27 13.08 13.25 2,908,693 +0.12(+0.90%)
Jan 14, 2020 13.23 13.24 13.02 13.13 2,210,603 -0.11(-0.84%)
Jan 13, 2020 13.02 13.26 12.99 13.24 1,717,488 +0.21(+1.65%)
Jan 10, 2020 12.90 13.04 12.83 13.03 3,566,688 +0.09(+0.70%)
Jan 09, 2020 12.97 13.06 12.90 12.94 1,473,973 -0.03(-0.27%)
Jan 08, 2020 12.90 13.04 12.86 12.97 1,896,132 +0.10(+0.75%)
Jan 07, 2020 12.92 12.94 12.77 12.88 2,617,332 -0.08(-0.59%)
Jan 06, 2020 12.87 13.01 12.83 12.95 1,316,034 +0.05(+0.38%)
Jan 03, 2020 12.61 12.97 12.61 12.90 1,336,227 +0.26(+2.03%)
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.