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 (%)
Mar 18, 2024 17.18 17.39 17.05 17.32 5,804,075 +0.08(+0.46%)
Mar 15, 2024 16.68 17.36 16.66 17.24 17,060,036 +0.33(+1.95%)
Mar 14, 2024 17.11 17.23 16.75 16.91 11,201,571 -0.33(-1.91%)
Mar 13, 2024 17.33 17.51 17.17 17.24 5,827,447 -0.15(-0.86%)
Mar 12, 2024 17.60 17.73 17.37 17.39 5,918,529 -0.22(-1.25%)
Mar 11, 2024 17.74 17.90 17.43 17.61 5,686,454 -0.13(-0.73%)
Mar 08, 2024 17.75 17.99 17.61 17.74 6,320,184 +0.20(+1.14%)
Mar 07, 2024 17.68 17.80 17.48 17.54 8,759,058 -0.03(-0.17%)
Mar 06, 2024 17.18 17.80 17.13 17.57 10,036,412 +0.53(+3.11%)
Mar 05, 2024 16.76 17.14 16.70 17.04 13,550,062 +0.19(+1.13%)
Mar 04, 2024 16.89 17.00 16.60 16.85 12,335,318 +5.62(+50.04%)
Feb 29, 2024 11.23 0 +0.09(+0.81%)
Feb 28, 2024 10.85 11.31 10.78 11.14 6,047,807 +0.21(+1.92%)
Feb 27, 2024 11.01 11.07 10.85 10.93 4,054,149 +0.02(+0.18%)
Feb 26, 2024 11.17 11.19 10.85 10.91 3,571,335 -0.31(-2.76%)
Feb 23, 2024 11.31 11.35 11.18 11.22 2,172,298 -0.11(-0.97%)
Feb 22, 2024 11.15 11.40 11.15 11.33 4,270,244 +0.02(+0.18%)
Feb 21, 2024 11.37 11.53 11.30 11.31 8,928,123 -0.04(-0.35%)
Feb 20, 2024 11.44 11.58 11.31 11.35 3,058,283 -0.23(-1.99%)
Feb 16, 2024 11.60 11.66 11.42 11.58 4,155,683 -0.20(-1.70%)
Feb 15, 2024 11.45 11.80 11.44 11.78 2,302,560 +0.42(+3.70%)
Feb 14, 2024 11.39 11.49 11.22 11.36 2,075,874 +0.04(+0.35%)
Feb 13, 2024 11.38 11.43 11.14 11.32 2,655,040 -0.43(-3.66%)
Feb 12, 2024 11.71 11.91 11.66 11.75 3,038,646 +0.11(+0.95%)
Feb 09, 2024 11.80 11.82 11.31 11.64 8,122,639 -0.26(-2.18%)
Feb 08, 2024 11.76 11.98 11.76 11.90 2,708,457 +0.08(+0.68%)
Feb 07, 2024 11.95 12.00 11.79 11.82 1,993,197 -0.15(-1.25%)
Feb 06, 2024 11.75 12.02 11.70 11.97 1,843,862 +0.20(+1.70%)
Feb 05, 2024 11.88 11.94 11.75 11.77 3,273,144 -0.33(-2.73%)
Feb 02, 2024 12.18 12.29 11.97 12.10 3,547,619 -0.34(-2.73%)
Feb 01, 2024 12.20 12.46 12.05 12.44 2,130,345 +0.20(+1.63%)
Jan 31, 2024 12.43 12.54 12.11 12.24 3,147,166 -0.12(-0.97%)
Jan 30, 2024 12.70 12.70 12.33 12.36 2,035,897 -0.38(-2.98%)
Jan 29, 2024 12.83 12.83 12.58 12.74 2,083,119 -0.11(-0.86%)
Jan 26, 2024 12.91 12.99 12.75 12.85 1,297,024 +0.01(+0.08%)
Jan 25, 2024 12.90 12.93 12.67 12.84 1,926,661 +0.17(+1.34%)
Jan 24, 2024 13.03 13.03 12.63 12.67 1,435,841 -0.16(-1.25%)
Jan 23, 2024 13.03 13.15 12.76 12.83 1,110,662 -0.20(-1.53%)
Jan 22, 2024 13.15 13.27 12.96 13.03 1,773,178 -0.03(-0.23%)
Jan 19, 2024 12.98 13.17 12.81 13.06 1,895,093 +0.11(+0.85%)
Jan 18, 2024 13.29 13.32 12.85 12.95 1,624,936 -0.29(-2.19%)
Jan 17, 2024 13.44 13.68 13.06 13.24 1,440,016 -0.45(-3.29%)
Jan 16, 2024 13.62 13.73 13.53 13.69 2,980,285 -0.07(-0.51%)
Jan 12, 2024 13.61 13.82 13.46 13.76 3,131,380 +0.35(+2.61%)
Jan 11, 2024 13.15 13.41 13.10 13.41 3,417,505 +0.18(+1.36%)
Jan 10, 2024 13.17 13.33 13.09 13.23 2,184,998 +0.05(+0.38%)
Jan 09, 2024 13.02 13.19 12.91 13.18 2,080,426 -0.01(-0.08%)
Jan 08, 2024 12.96 13.25 12.88 13.19 1,815,380 +0.23(+1.77%)
Jan 05, 2024 12.81 13.19 12.76 12.96 2,273,748 -0.04(-0.31%)
Jan 04, 2024 12.96 13.11 12.88 13.00 1,516,023 +0.07(+0.54%)
Jan 03, 2024 13.07 13.12 12.83 12.93 1,095,899 -0.30(-2.27%)
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.