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 (%)
Feb 28, 2020 15.06 15.12 14.51 14.94 5,667,970 -0.44(-2.88%)
Feb 27, 2020 15.91 16.32 15.36 15.39 4,386,466 -0.68(-4.24%)
Feb 26, 2020 16.11 16.47 15.98 16.07 3,454,085 -0.02(-0.10%)
Feb 25, 2020 16.41 16.44 16.02 16.09 3,558,259 -0.29(-1.79%)
Feb 24, 2020 16.20 16.41 16.17 16.38 1,629,098 -0.06(-0.39%)
Feb 21, 2020 16.38 16.44 16.32 16.44 1,122,539 +0.07(+0.44%)
Feb 20, 2020 16.13 16.37 16.05 16.37 1,627,337 +0.24(+1.47%)
Feb 19, 2020 16.30 16.33 16.01 16.13 2,049,715 -0.17(-1.02%)
Feb 18, 2020 16.44 16.45 16.17 16.30 1,473,351 -0.13(-0.82%)
Feb 14, 2020 16.20 16.44 16.17 16.43 1,449,267 +0.26(+1.62%)
Feb 13, 2020 16.01 16.22 16.01 16.17 1,226,656 +0.13(+0.84%)
Feb 12, 2020 15.95 16.06 15.82 16.04 1,628,711 +0.07(+0.45%)
Feb 11, 2020 15.97 16.06 15.86 15.97 1,477,575 -0.01(-0.05%)
Feb 10, 2020 15.86 15.99 15.85 15.97 1,833,653 +0.23(+1.46%)
Feb 07, 2020 15.77 15.91 15.70 15.74 2,978,924 +0.02(+0.10%)
Feb 06, 2020 15.63 15.76 15.63 15.73 2,739,367 +0.15(+0.97%)
Feb 05, 2020 15.52 15.63 15.46 15.58 2,344,540 +0.05(+0.31%)
Feb 04, 2020 15.44 15.60 15.36 15.53 2,271,823 +0.12(+0.77%)
Feb 03, 2020 15.37 15.56 15.35 15.41 3,768,567 +0.08(+0.52%)
Jan 31, 2020 15.52 15.52 15.25 15.33 4,656,612 -0.18(-1.17%)
Jan 30, 2020 15.56 15.61 15.48 15.52 2,414,069 -0.07(-0.46%)
Jan 29, 2020 15.60 15.67 15.47 15.59 1,526,490 -0.01(-0.05%)
Jan 28, 2020 15.50 15.66 15.45 15.59 2,032,297 +0.12(+0.77%)
Jan 27, 2020 15.45 15.55 15.44 15.48 3,072,715 -0.03(-0.20%)
Jan 24, 2020 15.42 15.57 15.39 15.51 1,693,210 +0.10(+0.62%)
Jan 23, 2020 15.21 15.46 15.16 15.41 3,999,950 +0.21(+1.35%)
Jan 22, 2020 15.43 15.60 15.19 15.21 4,523,207 -0.17(-1.08%)
Jan 21, 2020 15.25 15.44 15.20 15.37 3,604,095 +0.14(+0.94%)
Jan 17, 2020 15.36 15.40 15.20 15.23 1,966,935 -0.03(-0.21%)
Jan 16, 2020 15.17 15.34 15.12 15.26 1,753,877 +0.11(+0.73%)
Jan 15, 2020 15.04 15.17 14.96 15.15 2,543,805 +0.13(+0.90%)
Jan 14, 2020 15.13 15.13 14.89 15.02 1,933,289 -0.13(-0.84%)
Jan 13, 2020 14.89 15.17 14.85 15.14 1,502,034 +0.25(+1.65%)
Jan 10, 2020 14.75 14.90 14.68 14.90 3,119,257 +0.10(+0.70%)
Jan 09, 2020 14.83 14.93 14.75 14.79 1,289,067 -0.04(-0.27%)
Jan 08, 2020 14.75 14.91 14.70 14.83 1,658,268 +0.11(+0.75%)
Jan 07, 2020 14.77 14.79 14.60 14.72 2,288,995 -0.09(-0.59%)
Jan 06, 2020 14.71 14.87 14.68 14.81 1,150,941 +0.06(+0.38%)
Jan 03, 2020 14.42 14.83 14.42 14.75 1,168,601 +0.29(+2.03%)
Jan 02, 2020 14.88 14.95 14.43 14.46 1,615,098 -0.36(-2.46%)
Dec 31, 2019 14.73 14.92 14.72 14.83 1,728,715 +0.11(+0.74%)
Dec 30, 2019 14.63 14.72 14.57 14.72 1,692,920 +0.07(+0.48%)
Dec 27, 2019 14.65 14.67 14.57 14.65 1,385,451 +0.05(+0.32%)
Dec 26, 2019 14.58 14.66 14.55 14.60 646,270 +0.05(+0.38%)
Dec 24, 2019 14.47 14.56 14.44 14.54 486,600 +0.07(+0.49%)
Dec 23, 2019 14.62 14.68 14.44 14.47 1,959,362 -0.15(-1.02%)
Dec 20, 2019 14.66 14.79 14.60 14.62 3,224,670 -0.04(-0.27%)
Dec 19, 2019 14.42 14.67 14.41 14.66 2,280,305 +0.23(+1.63%)
Dec 18, 2019 14.24 14.49 14.22 14.43 1,350,246 +0.21(+1.49%)
Dec 17, 2019 14.41 14.46 14.19 14.22 1,483,844 -0.20(-1.36%)
Dec 16, 2019 14.37 14.47 14.23 14.41 2,402,283 +0.11(+0.77%)
Dec 13, 2019 14.34 14.47 14.18 14.30 2,958,950 -0.03(-0.22%)
Dec 12, 2019 14.68 14.76 14.28 14.33 2,550,061 -0.27(-1.82%)
Dec 11, 2019 14.94 14.94 14.54 14.60 2,689,940 -0.27(-1.84%)
Dec 10, 2019 15.03 15.03 14.86 14.87 1,531,460 -0.15(-0.99%)
Dec 09, 2019 15.02 15.07 14.94 15.02 2,413,744 +0.02(+0.10%)
Dec 06, 2019 15.01 15.08 14.92 15.01 2,366,828 +0.02(+0.16%)
Dec 05, 2019 14.90 15.03 14.88 14.98 1,723,272 +0.05(+0.31%)
Dec 04, 2019 14.92 15.01 14.81 14.94 1,602,530 +0.02(+0.11%)
Dec 03, 2019 14.89 14.98 14.78 14.92 2,026,778 +0.02(+0.16%)
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.