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 (%)
Sep 30, 2021 15.59 15.60 15.13 15.14 2,956,335 -0.42(-2.71%)
Sep 29, 2021 15.31 15.65 15.30 15.56 2,005,989 +0.27(+1.80%)
Sep 28, 2021 15.41 15.47 15.24 15.29 2,638,810 -0.21(-1.33%)
Sep 27, 2021 15.75 15.93 15.49 15.50 1,523,276 -0.26(-1.64%)
Sep 24, 2021 15.91 15.97 15.65 15.75 2,839,970 -0.14(-0.87%)
Sep 23, 2021 15.80 15.96 15.76 15.89 1,432,927 +0.04(+0.27%)
Sep 22, 2021 15.81 15.92 15.69 15.85 1,434,178 +0.12(+0.76%)
Sep 21, 2021 15.78 15.87 15.69 15.73 1,455,663 +0.04(+0.27%)
Sep 20, 2021 15.62 15.75 15.50 15.68 1,589,731 -0.04(-0.27%)
Sep 17, 2021 16.01 16.01 15.73 15.73 4,399,765 -0.14(-0.87%)
Sep 16, 2021 15.74 16.02 15.66 15.87 1,775,181 +0.13(+0.82%)
Sep 15, 2021 15.64 15.79 15.57 15.74 1,781,750 +0.04(+0.27%)
Sep 14, 2021 15.74 15.74 15.55 15.69 1,974,108 +0.03(+0.22%)
Sep 13, 2021 15.62 15.84 15.56 15.66 1,678,275 -0.03(-0.22%)
Sep 10, 2021 15.91 15.93 15.65 15.69 1,331,476 -0.19(-1.19%)
Sep 09, 2021 16.10 16.10 15.88 15.88 1,823,120 -0.28(-1.75%)
Sep 08, 2021 15.92 16.24 15.89 16.17 1,670,139 +0.19(+1.18%)
Sep 07, 2021 16.19 16.26 15.89 15.98 1,795,535 -0.28(-1.74%)
Sep 03, 2021 16.24 16.26 16.08 16.26 1,273,377 -0.04(-0.26%)
Sep 02, 2021 16.20 16.35 16.09 16.30 2,027,667 +0.13(+0.80%)
Sep 01, 2021 15.99 16.24 15.99 16.17 1,489,649 +0.27(+1.67%)
Aug 31, 2021 15.91 15.93 15.80 15.91 2,180,540 +0.06(+0.38%)
Aug 30, 2021 15.66 15.85 15.65 15.85 1,440,266 +0.11(+0.71%)
Aug 27, 2021 15.63 15.86 15.61 15.74 1,703,179 +0.17(+1.10%)
Aug 26, 2021 15.79 15.82 15.56 15.56 2,165,437 -0.23(-1.47%)
Aug 25, 2021 15.92 15.98 15.79 15.80 1,496,955 -0.12(-0.76%)
Aug 24, 2021 15.80 15.97 15.68 15.92 1,657,114 +0.15(+0.98%)
Aug 23, 2021 15.95 16.01 15.62 15.76 2,246,289 -0.19(-1.19%)
Aug 20, 2021 15.84 16.01 15.54 15.95 2,680,364 +0.05(+0.32%)
Aug 19, 2021 15.77 16.03 15.68 15.90 2,652,845 +0.18(+1.15%)
Aug 18, 2021 15.74 15.81 15.62 15.72 2,719,805 -0.03(-0.22%)
Aug 17, 2021 15.73 15.78 15.60 15.75 1,313,129 -0.06(-0.38%)
Aug 16, 2021 16.07 16.12 15.81 15.81 1,517,173 -0.27(-1.66%)
Aug 13, 2021 15.84 16.08 15.81 16.08 1,479,140 +0.27(+1.68%)
Aug 12, 2021 15.88 15.89 15.68 15.81 1,763,566 +0.00(+0.00%)
Aug 11, 2021 15.77 15.88 15.66 15.81 1,369,811 +0.15(+0.93%)
Aug 10, 2021 15.91 15.95 15.66 15.67 1,452,328 -0.24(-1.51%)
Aug 09, 2021 15.99 16.02 15.82 15.91 1,064,104 -0.08(-0.48%)
Aug 06, 2021 16.17 16.23 15.99 15.99 1,353,844 -0.12(-0.75%)
Aug 05, 2021 15.96 16.11 15.87 16.11 1,856,058 +0.19(+1.19%)
Aug 04, 2021 15.93 16.11 15.77 15.92 1,671,362 -0.17(-1.07%)
Aug 03, 2021 16.10 16.16 15.97 16.09 1,450,785 -0.03(-0.21%)
Aug 02, 2021 16.37 16.49 16.07 16.12 1,421,310 -0.16(-1.00%)
Jul 30, 2021 16.24 16.48 16.24 16.29 1,958,622 +0.09(+0.53%)
Jul 29, 2021 16.20 16.28 16.16 16.20 1,188,420 +0.02(+0.11%)
Jul 28, 2021 16.23 16.26 16.10 16.18 1,006,661 -0.04(-0.26%)
Jul 27, 2021 16.13 16.29 16.06 16.23 1,069,471 +0.08(+0.48%)
Jul 26, 2021 16.24 16.30 16.08 16.15 1,280,866 -0.06(-0.37%)
Jul 23, 2021 16.10 16.23 16.10 16.21 1,244,979 +0.11(+0.69%)
Jul 22, 2021 16.11 16.20 15.95 16.10 1,538,438 -0.10(-0.64%)
Jul 21, 2021 16.28 16.34 16.18 16.20 1,837,901 -0.01(-0.05%)
Jul 20, 2021 15.91 16.28 15.87 16.21 2,833,157 +0.36(+2.28%)
Jul 19, 2021 15.93 16.08 15.71 15.85 2,682,679 -0.17(-1.07%)
Jul 16, 2021 15.98 16.15 15.97 16.02 1,581,487 +0.09(+0.59%)
Jul 15, 2021 15.91 15.96 15.82 15.93 1,123,845 +0.02(+0.11%)
Jul 14, 2021 15.80 16.03 15.77 15.91 1,705,914 +0.06(+0.38%)
Jul 13, 2021 16.05 16.09 15.79 15.85 1,346,291 -0.27(-1.65%)
Jul 12, 2021 15.96 16.13 15.93 16.11 1,142,919 +0.09(+0.59%)
Jul 09, 2021 15.81 16.03 15.72 16.02 1,815,882 +0.32(+2.03%)
Jul 08, 2021 15.75 15.89 15.64 15.70 1,479,871 -0.15(-0.92%)
Jul 07, 2021 15.93 15.93 15.81 15.85 1,552,764 -0.10(-0.65%)
Jul 06, 2021 15.71 16.01 15.55 15.95 2,464,540 +0.23(+1.48%)
Jul 02, 2021 15.82 15.88 15.60 15.72 1,715,876 -0.01(-0.05%)
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.