Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.51 14.61 14.41 14.41 3,311,867 -0.13(-0.91%)
Jun 29, 2021 14.72 14.79 14.52 14.55 1,751,772 -0.19(-1.27%)
Jun 28, 2021 14.81 14.86 14.56 14.73 2,453,821 -0.08(-0.53%)
Jun 25, 2021 14.79 14.89 14.77 14.81 3,300,189 +0.00(+0.00%)
Jun 24, 2021 14.86 14.88 14.71 14.81 1,552,607 +0.00(+0.00%)
Jun 23, 2021 14.81 14.98 14.78 14.81 3,822,553 -0.05(-0.31%)
Jun 22, 2021 14.90 14.94 14.82 14.86 2,020,594 -0.03(-0.21%)
Jun 21, 2021 14.70 14.97 14.67 14.89 2,148,832 +0.24(+1.65%)
Jun 18, 2021 14.89 14.93 14.61 14.65 3,927,888 -0.24(-1.63%)
Jun 17, 2021 14.98 15.05 14.81 14.89 1,878,868 -0.09(-0.62%)
Jun 16, 2021 15.06 15.24 14.95 14.98 2,986,811 -0.09(-0.57%)
Jun 15, 2021 15.23 15.29 15.05 15.07 2,317,433 -0.18(-1.18%)
Jun 14, 2021 15.15 15.27 15.11 15.25 2,042,178 +0.05(+0.36%)
Jun 11, 2021 15.26 15.27 15.05 15.20 1,441,691 -0.06(-0.41%)
Jun 10, 2021 15.10 15.27 15.00 15.26 2,140,601 +0.18(+1.19%)
Jun 09, 2021 14.85 15.15 14.80 15.08 4,634,584 +0.36(+2.44%)
Jun 08, 2021 14.67 14.76 14.63 14.72 2,404,570 +0.11(+0.75%)
Jun 07, 2021 14.25 14.67 14.25 14.61 2,813,702 +0.41(+2.86%)
Jun 04, 2021 14.24 14.29 14.11 14.20 2,754,916 -0.02(-0.11%)
Jun 03, 2021 14.31 14.36 14.12 14.22 3,087,177 -0.11(-0.76%)
Jun 02, 2021 14.41 14.44 14.32 14.33 2,397,360 -0.04(-0.27%)
Jun 01, 2021 14.19 14.38 14.07 14.37 2,492,195 +0.22(+1.54%)
May 28, 2021 14.20 14.24 14.08 14.15 3,393,241 -0.01(-0.06%)
May 27, 2021 14.51 14.52 14.15 14.16 2,179,161 -0.20(-1.41%)
May 26, 2021 14.33 14.50 14.32 14.36 1,926,519 +0.03(+0.22%)
May 25, 2021 14.38 14.42 14.29 14.33 1,789,818 -0.03(-0.22%)
May 24, 2021 14.27 14.44 14.24 14.36 1,484,135 +0.15(+1.04%)
May 21, 2021 14.20 14.30 14.15 14.21 4,952,378 +0.05(+0.33%)
May 20, 2021 14.05 14.21 14.00 14.17 1,613,463 +0.09(+0.67%)
May 19, 2021 13.97 14.07 13.76 14.07 2,596,621 +0.02(+0.17%)
May 18, 2021 14.06 14.21 14.00 14.05 1,236,453 -0.02(-0.17%)
May 17, 2021 14.10 14.15 14.06 14.07 1,817,981 -0.05(-0.33%)
May 14, 2021 14.19 14.25 14.09 14.12 1,555,485 -0.04(-0.28%)
May 13, 2021 14.02 14.26 13.96 14.16 2,645,330 +0.19(+1.34%)
May 12, 2021 14.29 14.33 13.96 13.97 2,329,187 -0.37(-2.56%)
May 11, 2021 14.38 14.44 14.15 14.34 2,233,427 -0.14(-0.97%)
May 10, 2021 14.68 14.87 14.48 14.48 2,928,066 -0.09(-0.59%)
May 07, 2021 14.13 14.59 14.12 14.56 3,154,545 +0.62(+4.48%)
May 06, 2021 13.96 14.02 13.82 13.94 2,047,535 +0.02(+0.11%)
May 05, 2021 13.94 14.21 13.65 13.92 3,881,772 -0.30(-2.10%)
May 04, 2021 14.32 14.44 14.18 14.22 2,601,563 -0.10(-0.70%)
May 03, 2021 14.44 14.51 14.28 14.32 2,883,739 -0.05(-0.37%)
Apr 30, 2021 14.25 14.44 14.22 14.38 2,631,080 +0.06(+0.43%)
Apr 29, 2021 14.49 14.66 14.28 14.31 2,285,892 -0.12(-0.85%)
Apr 28, 2021 14.38 14.47 14.36 14.44 1,851,043 +0.08(+0.53%)
Apr 27, 2021 14.61 14.61 14.35 14.36 1,816,780 -0.21(-1.47%)
Apr 26, 2021 14.51 14.63 14.38 14.58 1,931,689 +0.14(+0.96%)
Apr 23, 2021 14.70 14.70 14.37 14.44 2,387,188 -0.21(-1.47%)
Apr 22, 2021 14.70 14.79 14.64 14.65 1,464,380 -0.04(-0.26%)
Apr 21, 2021 14.78 14.78 14.61 14.69 2,456,364 -0.06(-0.42%)
Apr 20, 2021 14.27 14.78 14.27 14.75 3,827,999 +0.49(+3.44%)
Apr 19, 2021 14.23 14.27 14.12 14.26 2,121,535 +0.03(+0.22%)
Apr 16, 2021 14.24 14.28 14.16 14.23 1,384,525 +0.08(+0.60%)
Apr 15, 2021 13.98 14.18 13.95 14.15 2,177,808 +0.20(+1.43%)
Apr 14, 2021 14.18 14.20 13.94 13.95 1,932,846 -0.21(-1.52%)
Apr 13, 2021 13.97 14.19 13.96 14.16 2,008,491 +0.15(+1.04%)
Apr 12, 2021 14.05 14.05 13.87 14.02 1,675,063 +0.00(+0.00%)
Apr 09, 2021 14.05 14.11 13.97 14.02 1,590,894 -0.05(-0.33%)
Apr 08, 2021 14.17 14.25 14.03 14.06 3,010,424 -0.10(-0.70%)
Apr 07, 2021 14.18 14.25 14.08 14.16 2,359,159 -0.01(-0.05%)
Apr 06, 2021 14.08 14.23 14.06 14.17 5,883,574 +0.09(+0.65%)
Apr 05, 2021 14.05 14.12 13.86 14.08 3,211,935 +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.