Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 15.78 15.89 15.67 15.68 3,045,411 -0.14(-0.91%)
Jun 29, 2021 16.01 16.08 15.79 15.82 1,610,833 -0.20(-1.27%)
Jun 28, 2021 16.11 16.16 15.84 16.02 2,256,399 -0.08(-0.53%)
Jun 25, 2021 16.08 16.19 16.07 16.11 3,034,673 +0.00(+0.00%)
Jun 24, 2021 16.16 16.19 16.00 16.11 1,427,692 +0.00(+0.00%)
Jun 23, 2021 16.10 16.29 16.07 16.11 3,515,010 -0.05(-0.31%)
Jun 22, 2021 16.20 16.24 16.11 16.16 1,858,027 -0.03(-0.21%)
Jun 21, 2021 15.99 16.28 15.96 16.19 1,975,948 +0.26(+1.65%)
Jun 18, 2021 16.19 16.23 15.89 15.93 3,611,869 -0.26(-1.62%)
Jun 17, 2021 16.30 16.36 16.10 16.19 1,727,704 -0.10(-0.63%)
Jun 16, 2021 16.38 16.58 16.26 16.30 2,746,507 -0.09(-0.57%)
Jun 15, 2021 16.57 16.63 16.37 16.39 2,130,984 -0.20(-1.18%)
Jun 14, 2021 16.47 16.60 16.43 16.58 1,877,874 +0.06(+0.36%)
Jun 11, 2021 16.59 16.61 16.37 16.52 1,325,700 -0.07(-0.41%)
Jun 10, 2021 16.42 16.61 16.31 16.59 1,968,379 +0.20(+1.19%)
Jun 09, 2021 16.15 16.47 16.09 16.40 4,261,708 +0.39(+2.44%)
Jun 08, 2021 15.96 16.05 15.91 16.01 2,211,110 +0.12(+0.75%)
Jun 07, 2021 15.50 15.96 15.50 15.89 2,587,326 +0.44(+2.86%)
Jun 04, 2021 15.49 15.54 15.35 15.45 2,533,269 -0.02(-0.11%)
Jun 03, 2021 15.56 15.62 15.36 15.46 2,838,798 -0.12(-0.76%)
Jun 02, 2021 15.67 15.70 15.57 15.58 2,204,480 -0.04(-0.27%)
Jun 01, 2021 15.43 15.63 15.30 15.63 2,291,685 +0.24(+1.54%)
May 28, 2021 15.45 15.48 15.32 15.39 3,120,238 -0.01(-0.06%)
May 27, 2021 15.78 15.79 15.39 15.40 2,003,836 -0.22(-1.41%)
May 26, 2021 15.58 15.77 15.57 15.62 1,771,521 +0.03(+0.22%)
May 25, 2021 15.63 15.68 15.54 15.58 1,645,818 -0.03(-0.22%)
May 24, 2021 15.51 15.70 15.49 15.62 1,364,729 +0.16(+1.04%)
May 21, 2021 15.44 15.55 15.39 15.46 4,553,934 +0.05(+0.33%)
May 20, 2021 15.28 15.46 15.23 15.40 1,483,652 +0.10(+0.67%)
May 19, 2021 15.19 15.30 14.96 15.30 2,387,710 +0.03(+0.17%)
May 18, 2021 15.29 15.45 15.23 15.28 1,136,974 -0.03(-0.17%)
May 17, 2021 15.34 15.39 15.29 15.30 1,671,716 -0.05(-0.33%)
May 14, 2021 15.43 15.50 15.32 15.35 1,430,338 -0.04(-0.28%)
May 13, 2021 15.25 15.51 15.18 15.40 2,432,500 +0.20(+1.34%)
May 12, 2021 15.54 15.58 15.18 15.19 2,141,793 -0.40(-2.56%)
May 11, 2021 15.63 15.70 15.39 15.59 2,053,737 -0.15(-0.97%)
May 10, 2021 15.96 16.17 15.74 15.74 2,692,489 -0.09(-0.59%)
May 07, 2021 15.37 15.87 15.36 15.84 2,900,746 +0.42(+2.75%)
May 06, 2021 15.44 15.51 15.28 15.41 1,851,697 +0.02(+0.11%)
May 05, 2021 15.41 15.71 15.09 15.40 3,510,497 -0.33(-2.10%)
May 04, 2021 15.84 15.96 15.68 15.73 2,352,734 -0.11(-0.70%)
May 03, 2021 15.96 16.05 15.79 15.84 2,607,921 -0.06(-0.37%)
Apr 30, 2021 15.75 15.97 15.73 15.90 2,379,428 +0.07(+0.43%)
Apr 29, 2021 16.02 16.21 15.79 15.83 2,067,256 -0.14(-0.85%)
Apr 28, 2021 15.91 16.00 15.88 15.96 1,673,999 +0.08(+0.53%)
Apr 27, 2021 16.16 16.16 15.86 15.88 1,643,013 -0.24(-1.47%)
Apr 26, 2021 16.05 16.18 15.91 16.12 1,746,931 +0.15(+0.96%)
Apr 23, 2021 16.25 16.26 15.89 15.96 2,158,864 -0.24(-1.47%)
Apr 22, 2021 16.25 16.35 16.19 16.20 1,324,318 -0.04(-0.26%)
Apr 21, 2021 16.34 16.35 16.15 16.24 2,221,423 -0.07(-0.42%)
Apr 20, 2021 15.78 16.34 15.78 16.31 3,461,867 +0.54(+3.44%)
Apr 19, 2021 15.74 15.78 15.61 15.77 1,918,619 +0.03(+0.22%)
Apr 16, 2021 15.74 15.79 15.66 15.74 1,252,101 +0.09(+0.60%)
Apr 15, 2021 15.46 15.68 15.43 15.64 1,969,510 +0.22(+1.43%)
Apr 14, 2021 15.68 15.70 15.41 15.42 1,747,977 -0.24(-1.52%)
Apr 13, 2021 15.45 15.69 15.44 15.66 1,816,388 +0.16(+1.04%)
Apr 12, 2021 15.53 15.54 15.34 15.50 1,514,850 +0.00(+0.00%)
Apr 09, 2021 15.53 15.60 15.45 15.50 1,438,732 -0.05(-0.33%)
Apr 08, 2021 15.67 15.76 15.51 15.55 2,722,490 -0.11(-0.70%)
Apr 07, 2021 15.68 15.76 15.57 15.66 2,133,516 -0.01(-0.05%)
Apr 06, 2021 15.57 15.74 15.55 15.67 5,320,835 +0.10(+0.65%)
Apr 05, 2021 15.54 15.62 15.33 15.57 2,904,727 +0.05(+0.33%)
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.