Healthpeak Properties Inc (NY: DOC )

22.00 -0.12 (-0.54%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.46 12.53 12.26 12.46 2,148,577 -0.05(-0.41%)
Oct 29, 2020 12.33 12.55 12.17 12.51 2,526,040 +0.13(+1.01%)
Oct 28, 2020 12.59 12.69 12.26 12.38 2,635,013 -0.42(-3.29%)
Oct 27, 2020 13.03 13.12 12.79 12.80 1,811,747 -0.22(-1.70%)
Oct 26, 2020 13.14 13.16 12.89 13.03 1,626,512 -0.21(-1.56%)
Oct 23, 2020 13.30 13.34 13.08 13.23 1,414,157 +0.02(+0.17%)
Oct 22, 2020 12.88 13.23 12.88 13.21 1,609,853 +0.30(+2.29%)
Oct 21, 2020 12.96 12.97 12.77 12.91 1,917,495 -0.07(-0.51%)
Oct 20, 2020 13.03 13.11 12.92 12.98 1,229,897 +0.05(+0.40%)
Oct 19, 2020 13.29 13.29 12.90 12.93 2,189,022 -0.21(-1.63%)
Oct 16, 2020 13.26 13.36 13.05 13.14 1,502,677 -0.22(-1.66%)
Oct 15, 2020 13.15 13.49 13.10 13.37 1,169,992 +0.18(+1.35%)
Oct 14, 2020 13.46 13.47 13.18 13.19 1,208,108 -0.30(-2.25%)
Oct 13, 2020 13.54 13.60 13.34 13.49 1,197,678 -0.12(-0.87%)
Oct 12, 2020 13.48 13.66 13.40 13.61 2,346,230 +0.13(+0.99%)
Oct 09, 2020 13.79 13.79 13.46 13.48 1,382,349 -0.18(-1.35%)
Oct 08, 2020 13.58 13.76 13.54 13.66 1,976,300 +0.14(+1.04%)
Oct 07, 2020 13.68 13.72 13.46 13.52 1,642,725 -0.08(-0.60%)
Oct 06, 2020 13.67 13.85 13.47 13.60 3,636,133 +0.01(+0.11%)
Oct 05, 2020 13.78 13.80 13.42 13.59 1,685,514 -0.09(-0.65%)
Oct 02, 2020 13.07 13.71 12.97 13.68 2,850,648 +0.43(+3.24%)
Oct 01, 2020 13.09 13.25 12.98 13.25 2,535,513 +0.01(+0.11%)
Sep 30, 2020 13.26 13.35 13.08 13.23 2,255,919 +0.03(+0.22%)
Sep 29, 2020 13.31 13.31 12.97 13.20 1,789,817 -0.10(-0.78%)
Sep 28, 2020 13.11 13.31 13.00 13.31 2,154,411 +0.44(+3.45%)
Sep 25, 2020 12.60 12.86 12.55 12.86 1,640,872 +0.23(+1.81%)
Sep 24, 2020 12.49 12.88 12.48 12.63 3,534,541 +0.21(+1.72%)
Sep 23, 2020 12.86 13.00 12.41 12.42 2,719,308 -0.48(-3.72%)
Sep 22, 2020 12.69 13.03 12.69 12.90 1,761,221 +0.24(+1.93%)
Sep 21, 2020 12.70 12.77 12.49 12.66 2,556,123 -0.27(-2.06%)
Sep 18, 2020 13.43 13.45 12.89 12.92 5,251,522 -0.54(-4.01%)
Sep 17, 2020 13.65 13.78 13.39 13.46 1,712,932 -0.21(-1.57%)
Sep 16, 2020 13.71 13.82 13.58 13.68 2,127,955 +0.01(+0.05%)
Sep 15, 2020 13.83 13.94 13.63 13.67 1,053,408 -0.14(-1.02%)
Sep 14, 2020 13.48 13.82 13.41 13.81 1,608,745 +0.40(+2.97%)
Sep 11, 2020 13.68 13.69 13.25 13.41 1,440,145 -0.25(-1.84%)
Sep 10, 2020 13.79 13.92 13.65 13.66 1,670,430 -0.16(-1.18%)
Sep 09, 2020 13.73 14.00 13.63 13.82 1,589,219 +0.25(+1.85%)
Sep 08, 2020 13.93 13.93 13.56 13.57 1,749,803 -0.36(-2.60%)
Sep 04, 2020 13.99 14.06 13.70 13.93 1,600,401 -0.01(-0.11%)
Sep 03, 2020 14.02 14.11 13.84 13.95 1,914,920 -0.02(-0.16%)
Sep 02, 2020 13.60 13.98 13.47 13.97 2,519,094 +0.52(+3.90%)
Sep 01, 2020 13.30 13.45 13.12 13.45 2,086,660 +0.04(+0.28%)
Aug 31, 2020 13.39 13.59 13.38 13.41 2,818,544 +0.07(+0.50%)
Aug 28, 2020 13.44 13.44 13.20 13.34 2,484,115 -0.04(-0.33%)
Aug 27, 2020 13.27 13.53 13.26 13.39 1,427,445 +0.21(+1.57%)
Aug 26, 2020 13.46 13.46 13.07 13.18 2,466,526 -0.35(-2.57%)
Aug 25, 2020 13.33 13.55 13.25 13.53 2,876,382 +0.16(+1.22%)
Aug 24, 2020 13.22 13.42 13.02 13.37 2,299,606 +0.16(+1.23%)
Aug 21, 2020 12.95 13.25 12.95 13.20 1,981,823 +0.17(+1.30%)
Aug 20, 2020 12.74 13.14 12.68 13.03 1,704,302 +0.23(+1.79%)
Aug 19, 2020 13.09 13.12 12.77 12.80 1,708,845 -0.35(-2.64%)
Aug 18, 2020 13.40 13.41 13.07 13.15 1,612,395 -0.29(-2.14%)
Aug 17, 2020 13.48 13.51 13.34 13.44 1,653,518 -0.01(-0.06%)
Aug 14, 2020 13.50 13.56 13.37 13.45 1,161,455 -0.02(-0.16%)
Aug 13, 2020 13.48 13.75 13.43 13.47 1,308,256 +0.18(+1.33%)
Aug 12, 2020 13.28 13.33 13.18 13.29 1,339,437 +0.09(+0.71%)
Aug 11, 2020 13.54 13.63 13.15 13.20 1,692,869 -0.20(-1.46%)
Aug 10, 2020 13.28 13.53 13.18 13.39 1,787,753 +0.14(+1.04%)
Aug 07, 2020 13.10 13.39 13.10 13.26 1,658,734 +0.14(+1.05%)
Aug 06, 2020 12.94 13.46 12.94 13.12 1,403,186 +0.01(+0.11%)
Aug 05, 2020 13.06 13.12 12.86 13.10 2,381,512 +0.10(+0.78%)
Aug 04, 2020 12.85 13.04 12.84 13.00 1,433,538 +0.11(+0.84%)
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.