Healthpeak Properties Inc (NY: DOC )

21.90 -0.22 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.28 11.38 11.14 11.24 2,569,792 +0.11(+0.99%)
Sep 28, 2023 11.00 11.18 10.97 11.13 1,620,243 +0.20(+1.86%)
Sep 27, 2023 11.11 11.19 10.87 10.92 1,627,951 -0.16(-1.41%)
Sep 26, 2023 11.33 11.39 11.06 11.08 1,887,963 -0.32(-2.83%)
Sep 25, 2023 11.31 11.40 11.26 11.40 1,556,567 +0.05(+0.41%)
Sep 22, 2023 11.36 11.59 11.35 11.36 2,357,977 +0.02(+0.16%)
Sep 21, 2023 11.81 11.81 11.32 11.34 2,507,079 -0.52(-4.36%)
Sep 20, 2023 11.85 12.05 11.84 11.85 3,032,539 +0.12(+1.02%)
Sep 19, 2023 11.85 11.92 11.71 11.73 2,208,245 -0.11(-0.93%)
Sep 18, 2023 12.12 12.12 11.83 11.85 1,696,884 -0.27(-2.21%)
Sep 15, 2023 12.28 12.31 11.93 12.11 4,254,032 -0.24(-1.94%)
Sep 14, 2023 12.35 12.49 12.34 12.35 2,380,262 +0.16(+1.28%)
Sep 13, 2023 12.27 12.35 12.18 12.20 1,278,145 -0.07(-0.60%)
Sep 12, 2023 12.22 12.32 12.20 12.27 913,163 +0.03(+0.23%)
Sep 11, 2023 12.32 12.36 12.21 12.24 1,591,733 -0.08(-0.67%)
Sep 08, 2023 12.35 12.37 12.23 12.32 1,242,662 +0.00(+0.00%)
Sep 07, 2023 12.37 12.43 12.24 12.32 1,287,345 -0.03(-0.22%)
Sep 06, 2023 12.37 12.39 12.20 12.35 2,173,733 +0.01(+0.07%)
Sep 05, 2023 12.59 12.61 12.33 12.34 2,135,653 -0.33(-2.62%)
Sep 01, 2023 12.89 12.98 12.63 12.68 2,003,279 -0.15(-1.15%)
Aug 31, 2023 12.91 12.94 12.81 12.82 1,392,797 -0.11(-0.86%)
Aug 30, 2023 12.65 12.96 12.60 12.93 2,285,647 +0.32(+2.56%)
Aug 29, 2023 12.60 12.64 12.50 12.61 1,339,288 +0.06(+0.44%)
Aug 28, 2023 12.57 12.70 12.55 12.56 918,683 +0.05(+0.37%)
Aug 25, 2023 12.49 12.62 12.45 12.51 1,203,560 +0.02(+0.15%)
Aug 24, 2023 12.61 12.75 12.47 12.49 1,227,502 -0.11(-0.88%)
Aug 23, 2023 12.37 12.60 12.36 12.60 1,839,738 +0.25(+2.01%)
Aug 22, 2023 12.44 12.44 12.27 12.35 1,230,432 -0.06(-0.52%)
Aug 21, 2023 12.57 12.57 12.32 12.42 1,558,502 -0.16(-1.25%)
Aug 18, 2023 12.56 12.66 12.53 12.57 1,554,493 -0.07(-0.58%)
Aug 17, 2023 12.77 12.85 12.64 12.65 1,139,378 -0.12(-0.94%)
Aug 16, 2023 12.87 12.95 12.73 12.77 828,155 -0.06(-0.50%)
Aug 15, 2023 12.94 13.03 12.83 12.83 1,082,132 -0.18(-1.42%)
Aug 14, 2023 13.27 13.27 12.96 13.02 1,819,541 -0.27(-2.01%)
Aug 11, 2023 13.27 13.42 13.23 13.28 1,698,351 -0.04(-0.28%)
Aug 10, 2023 13.42 13.51 13.26 13.32 1,293,643 -0.06(-0.41%)
Aug 09, 2023 13.49 13.54 13.29 13.38 2,294,769 -0.17(-1.23%)
Aug 08, 2023 13.66 13.69 13.47 13.54 1,250,100 -0.25(-1.80%)
Aug 07, 2023 13.42 13.80 13.40 13.79 1,632,306 +0.40(+2.96%)
Aug 04, 2023 13.34 13.59 13.30 13.39 1,155,055 +0.29(+2.25%)
Aug 03, 2023 13.12 13.14 12.78 13.10 1,360,505 +0.05(+0.41%)
Aug 02, 2023 13.02 13.10 12.90 13.05 1,293,298 -0.09(-0.69%)
Aug 01, 2023 13.28 13.28 13.06 13.14 1,351,360 -0.17(-1.29%)
Jul 31, 2023 13.22 13.37 13.18 13.31 1,706,175 +0.13(+0.96%)
Jul 28, 2023 13.39 13.44 13.11 13.18 922,931 -0.10(-0.75%)
Jul 27, 2023 13.59 13.64 13.26 13.28 1,350,958 -0.28(-2.06%)
Jul 26, 2023 13.52 13.69 13.51 13.56 1,268,118 +0.03(+0.20%)
Jul 25, 2023 13.67 13.71 13.51 13.53 1,525,435 -0.17(-1.25%)
Jul 24, 2023 13.60 13.73 13.54 13.70 1,165,156 +0.13(+0.93%)
Jul 21, 2023 13.70 13.70 13.52 13.58 1,525,350 -0.05(-0.33%)
Jul 20, 2023 13.43 13.64 13.23 13.62 2,452,734 +0.25(+1.89%)
Jul 19, 2023 13.14 13.51 13.14 13.37 2,954,797 +0.31(+2.35%)
Jul 18, 2023 12.95 13.09 12.92 13.06 2,006,246 +0.12(+0.91%)
Jul 17, 2023 12.94 13.00 12.79 12.95 1,658,494 -0.05(-0.35%)
Jul 14, 2023 12.93 13.05 12.83 12.99 1,357,545 +0.03(+0.21%)
Jul 13, 2023 12.91 13.01 12.86 12.96 1,485,639 +0.01(+0.07%)
Jul 12, 2023 13.08 13.13 12.94 12.95 1,682,445 +0.03(+0.21%)
Jul 11, 2023 12.75 12.95 12.69 12.93 1,262,681 +0.22(+1.70%)
Jul 10, 2023 12.50 12.73 12.44 12.71 2,499,336 +0.18(+1.44%)
Jul 07, 2023 12.56 12.73 12.52 12.53 1,184,554 -0.12(-0.93%)
Jul 06, 2023 12.57 12.67 12.36 12.65 1,425,627 -0.11(-0.85%)
Jul 05, 2023 12.55 12.88 12.41 12.76 2,878,395 +0.19(+1.51%)
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.