Healthpeak Properties Inc (NY: DOC )

17.32 +0.08 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.76 14.94 14.54 14.77 2,132,580 -0.07(-0.45%)
Jan 28, 2021 14.76 15.00 14.65 14.84 1,928,885 +0.09(+0.63%)
Jan 27, 2021 15.15 15.30 14.70 14.75 1,772,087 -0.57(-3.72%)
Jan 26, 2021 15.23 15.37 15.17 15.32 1,313,553 +0.08(+0.55%)
Jan 25, 2021 15.29 15.38 15.11 15.23 1,716,157 -0.03(-0.16%)
Jan 22, 2021 15.08 15.27 15.01 15.26 1,280,288 +0.08(+0.50%)
Jan 21, 2021 15.18 15.27 15.06 15.18 1,608,654 -0.08(-0.55%)
Jan 20, 2021 14.73 15.30 14.64 15.27 1,967,952 +0.54(+3.64%)
Jan 19, 2021 15.07 15.08 14.62 14.73 1,729,965 -0.30(-2.01%)
Jan 15, 2021 14.74 15.08 14.67 15.03 2,737,694 +0.23(+1.59%)
Jan 14, 2021 14.90 14.99 14.75 14.80 1,754,703 -0.03(-0.17%)
Jan 13, 2021 14.53 14.88 14.51 14.82 2,580,144 +0.44(+3.09%)
Jan 12, 2021 14.03 14.40 14.00 14.38 2,351,996 +0.34(+2.45%)
Jan 11, 2021 14.18 14.37 13.92 14.03 2,555,661 -0.18(-1.30%)
Jan 08, 2021 14.08 14.25 14.05 14.22 2,251,693 +0.20(+1.43%)
Jan 07, 2021 14.07 14.15 13.88 14.02 2,437,063 -0.13(-0.95%)
Jan 06, 2021 14.17 14.38 14.00 14.15 3,380,593 +0.01(+0.06%)
Jan 05, 2021 14.10 14.34 14.10 14.14 2,505,373 +0.10(+0.72%)
Jan 04, 2021 14.81 14.84 14.04 14.04 3,372,625 -0.68(-4.61%)
Dec 31, 2020 14.72 14.72 14.72 1,564,438 -0.01(-0.06%)
Dec 30, 2020 14.80 15.00 14.70 14.73 1,564,438 -0.06(-0.39%)
Dec 29, 2020 14.97 15.04 14.70 14.79 1,291,773 -0.16(-1.05%)
Dec 28, 2020 14.92 14.98 14.81 14.94 1,186,131 +0.07(+0.50%)
Dec 24, 2020 14.81 14.89 14.73 14.87 502,036 +0.12(+0.84%)
Dec 23, 2020 15.01 15.13 14.71 14.75 1,576,795 -0.21(-1.44%)
Dec 22, 2020 14.81 14.98 14.66 14.96 1,487,648 +0.21(+1.40%)
Dec 21, 2020 14.68 14.79 14.58 14.75 1,813,301 -0.11(-0.72%)
Dec 18, 2020 15.15 15.20 14.73 14.86 4,942,130 -0.28(-1.86%)
Dec 17, 2020 15.15 15.20 14.97 15.14 2,058,509 +0.02(+0.16%)
Dec 16, 2020 15.17 15.27 15.07 15.12 2,239,067 +0.02(+0.16%)
Dec 15, 2020 14.85 15.10 14.70 15.09 2,291,718 +0.31(+2.07%)
Dec 14, 2020 14.90 15.03 14.77 14.79 2,669,620 -0.14(-0.94%)
Dec 11, 2020 14.60 14.94 14.59 14.93 3,420,303 +0.26(+1.80%)
Dec 10, 2020 14.57 14.70 14.47 14.66 1,100,508 +0.00(+0.00%)
Dec 09, 2020 14.75 14.83 14.41 14.66 1,892,900 -0.08(-0.56%)
Dec 08, 2020 14.69 14.79 14.62 14.75 1,834,162 -0.02(-0.17%)
Dec 07, 2020 14.61 14.80 14.54 14.77 1,435,572 +0.13(+0.90%)
Dec 04, 2020 14.50 14.74 14.49 14.64 1,690,986 +0.15(+1.03%)
Dec 03, 2020 14.48 14.65 14.42 14.49 1,483,879 +0.06(+0.40%)
Dec 02, 2020 14.53 14.60 14.30 14.43 2,175,411 -0.13(-0.91%)
Dec 01, 2020 14.45 14.64 14.37 14.56 2,086,150 +0.21(+1.50%)
Nov 30, 2020 14.47 14.53 14.31 14.35 2,381,979 -0.17(-1.14%)
Nov 27, 2020 14.69 14.69 14.39 14.51 794,648 -0.18(-1.24%)
Nov 25, 2020 14.79 14.81 14.52 14.70 2,125,915 -0.07(-0.45%)
Nov 24, 2020 14.85 15.08 14.71 14.76 2,912,701 +0.10(+0.68%)
Nov 23, 2020 14.76 15.00 14.66 14.66 1,737,149 +0.00(+0.00%)
Nov 20, 2020 14.81 14.85 14.57 14.66 1,718,555 -0.21(-1.39%)
Nov 19, 2020 14.77 14.92 14.62 14.87 1,303,328 +0.02(+0.11%)
Nov 18, 2020 15.17 15.25 14.81 14.85 1,956,340 -0.31(-2.02%)
Nov 17, 2020 15.32 15.33 15.06 15.16 2,702,815 -0.29(-1.87%)
Nov 16, 2020 15.76 15.89 15.33 15.45 2,512,837 -0.02(-0.16%)
Nov 13, 2020 15.30 15.51 15.29 15.47 2,545,004 +0.23(+1.52%)
Nov 12, 2020 15.25 15.35 14.96 15.24 2,989,275 -0.16(-1.02%)
Nov 11, 2020 15.25 15.41 14.94 15.40 3,019,717 +0.04(+0.27%)
Nov 10, 2020 14.85 15.37 14.69 15.36 2,715,169 +0.62(+4.21%)
Nov 09, 2020 15.81 16.65 14.72 14.74 3,905,633 +0.07(+0.45%)
Nov 06, 2020 14.89 15.09 14.56 14.67 1,512,033 -0.22(-1.50%)
Nov 05, 2020 14.89 15.05 14.76 14.89 1,267,422 +0.06(+0.39%)
Nov 04, 2020 14.66 14.95 14.50 14.84 1,702,604 +0.12(+0.84%)
Nov 03, 2020 14.42 14.79 14.20 14.71 2,046,687 +0.51(+3.61%)
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.