Healthpeak Properties Inc (NY: DOC )

18.66 +0.35 (+1.91%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 15.82 16.14 15.74 16.08 1,618,490 +0.27(+1.72%)
Jul 28, 2022 15.69 15.84 15.64 15.81 3,044,877 +0.18(+1.16%)
Jul 27, 2022 15.60 15.70 15.54 15.63 2,028,775 -0.05(-0.35%)
Jul 26, 2022 15.54 15.78 15.39 15.68 3,258,440 +0.14(+0.93%)
Jul 25, 2022 15.15 15.54 15.07 15.54 2,687,192 +0.37(+2.45%)
Jul 22, 2022 15.07 15.27 15.01 15.16 1,780,143 +0.17(+1.15%)
Jul 21, 2022 14.98 15.05 14.77 14.99 4,491,834 -0.07(-0.48%)
Jul 20, 2022 15.17 15.23 14.91 15.07 2,751,480 -0.14(-0.95%)
Jul 19, 2022 15.22 15.29 15.04 15.21 3,176,972 +0.09(+0.60%)
Jul 18, 2022 15.26 15.33 15.03 15.12 1,905,239 -0.11(-0.71%)
Jul 15, 2022 15.25 15.29 14.98 15.23 2,983,534 +0.22(+1.45%)
Jul 14, 2022 14.72 15.07 14.72 15.01 1,865,186 +0.11(+0.73%)
Jul 13, 2022 14.94 15.02 14.79 14.90 1,116,994 -0.12(-0.78%)
Jul 12, 2022 15.02 15.19 14.93 15.02 1,456,707 -0.01(-0.06%)
Jul 11, 2022 15.10 15.16 14.93 15.03 1,928,245 -0.08(-0.54%)
Jul 08, 2022 15.16 15.34 15.07 15.11 2,277,393 -0.08(-0.54%)
Jul 07, 2022 15.47 15.50 15.18 15.19 1,886,325 -0.22(-1.41%)
Jul 06, 2022 15.53 15.67 15.35 15.41 1,910,749 -0.08(-0.53%)
Jul 05, 2022 15.70 15.75 15.24 15.49 2,038,784 -0.29(-1.83%)
Jul 01, 2022 15.63 15.81 15.54 15.78 2,090,011 +0.20(+1.28%)
Jun 30, 2022 15.68 15.76 15.47 15.58 2,201,864 -0.18(-1.13%)
Jun 29, 2022 15.60 15.80 15.52 15.76 3,129,017 +0.13(+0.86%)
Jun 28, 2022 15.69 15.88 15.59 15.63 2,502,763 +0.04(+0.23%)
Jun 27, 2022 15.48 15.80 15.38 15.59 1,910,227 +0.11(+0.69%)
Jun 24, 2022 15.51 15.62 15.41 15.48 4,878,335 +0.04(+0.23%)
Jun 23, 2022 15.38 15.49 15.25 15.45 2,026,175 +0.14(+0.93%)
Jun 22, 2022 14.90 15.44 14.88 15.30 5,007,372 +0.30(+2.02%)
Jun 21, 2022 15.18 15.33 15.00 15.00 2,316,017 -0.16(-1.06%)
Jun 17, 2022 15.25 15.35 14.98 15.16 5,545,460 +0.02(+0.12%)
Jun 16, 2022 15.04 15.32 14.92 15.14 4,581,524 +0.04(+0.24%)
Jun 15, 2022 14.89 15.33 14.87 15.11 2,478,414 +0.33(+2.24%)
Jun 14, 2022 15.01 15.13 14.65 14.78 3,286,043 -0.24(-1.60%)
Jun 13, 2022 15.81 15.81 14.96 15.02 4,237,021 -1.00(-6.24%)
Jun 10, 2022 15.90 16.09 15.83 16.02 2,617,119 +0.09(+0.56%)
Jun 09, 2022 16.17 16.29 15.92 15.93 1,849,308 -0.28(-1.71%)
Jun 08, 2022 16.30 16.37 16.08 16.21 1,554,653 -0.23(-1.41%)
Jun 07, 2022 15.98 16.44 15.93 16.44 1,827,665 +0.41(+2.56%)
Jun 06, 2022 16.28 16.28 16.02 16.03 1,572,110 -0.08(-0.50%)
Jun 03, 2022 16.34 16.34 16.08 16.11 2,136,254 -0.29(-1.74%)
Jun 02, 2022 16.42 16.44 16.08 16.39 1,756,807 -0.09(-0.54%)
Jun 01, 2022 16.52 16.55 16.20 16.48 1,914,235 -0.08(-0.49%)
May 31, 2022 16.44 16.70 16.40 16.56 3,932,206 -0.02(-0.11%)
May 27, 2022 16.65 16.81 16.55 16.58 3,171,679 +0.07(+0.43%)
May 26, 2022 16.70 16.75 16.48 16.51 3,698,201 -0.15(-0.91%)
May 25, 2022 16.43 16.76 16.40 16.66 4,019,922 +0.21(+1.25%)
May 24, 2022 16.07 16.46 15.76 16.46 2,031,040 +0.41(+2.56%)
May 23, 2022 15.98 16.11 15.81 16.05 4,068,647 +0.25(+1.58%)
May 20, 2022 15.69 15.83 15.51 15.80 2,779,750 +0.21(+1.32%)
May 19, 2022 15.59 15.81 15.46 15.59 3,993,473 -0.39(-2.46%)
May 18, 2022 16.30 16.41 15.93 15.98 2,139,914 -0.37(-2.24%)
May 17, 2022 15.86 16.37 15.71 16.35 2,837,100 +0.58(+3.68%)
May 16, 2022 15.72 15.84 15.67 15.77 1,909,920 +0.03(+0.17%)
May 13, 2022 15.64 15.79 15.45 15.74 2,916,032 +0.15(+0.97%)
May 12, 2022 15.41 15.66 15.37 15.59 3,951,904 +0.18(+1.16%)
May 11, 2022 15.71 15.77 15.38 15.41 6,559,982 -0.22(-1.43%)
May 10, 2022 15.88 15.93 15.35 15.63 4,184,785 -0.19(-1.19%)
May 09, 2022 16.09 16.23 15.79 15.82 2,909,346 -0.37(-2.32%)
May 06, 2022 15.94 16.25 15.88 16.20 4,080,426 +0.19(+1.17%)
May 05, 2022 15.55 16.06 15.50 16.01 3,402,989 +0.35(+2.22%)
May 04, 2022 15.59 15.80 15.31 15.66 3,991,012 -0.01(-0.06%)
May 03, 2022 15.34 15.73 15.29 15.67 5,106,361 +0.30(+1.98%)
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.