Healthpeak Properties Inc (NY: DOC )

22.21 +0.27 (+1.25%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.68 14.75 14.38 14.39 2,147,823 -0.19(-1.29%)
Mar 30, 2022 14.68 14.76 14.45 14.57 1,841,298 -0.30(-1.99%)
Mar 29, 2022 14.77 14.95 14.67 14.87 3,022,239 +0.18(+1.23%)
Mar 28, 2022 14.49 14.70 14.39 14.69 2,805,951 +0.23(+1.59%)
Mar 25, 2022 14.33 14.48 14.33 14.46 2,183,009 +0.20(+1.38%)
Mar 24, 2022 14.09 14.26 13.99 14.26 1,776,581 +0.19(+1.34%)
Mar 23, 2022 14.07 14.14 13.94 14.07 1,730,240 -0.04(-0.29%)
Mar 22, 2022 14.07 14.17 14.03 14.12 3,402,818 +0.10(+0.70%)
Mar 21, 2022 13.98 14.13 13.91 14.02 2,612,276 +0.02(+0.12%)
Mar 18, 2022 13.83 14.00 13.72 14.00 3,721,251 +0.18(+1.31%)
Mar 17, 2022 13.57 13.91 13.57 13.82 1,518,543 +0.14(+1.02%)
Mar 16, 2022 13.59 13.71 13.40 13.68 3,102,760 +0.16(+1.15%)
Mar 15, 2022 13.57 13.64 13.41 13.52 2,340,302 +0.03(+0.24%)
Mar 14, 2022 13.85 13.89 13.43 13.49 2,470,463 -0.27(-1.97%)
Mar 11, 2022 13.82 13.88 13.72 13.76 1,367,661 +0.02(+0.12%)
Mar 10, 2022 13.67 13.79 13.56 13.75 1,664,622 -0.01(-0.06%)
Mar 09, 2022 13.94 14.00 13.74 13.75 2,115,881 -0.05(-0.36%)
Mar 08, 2022 13.78 13.93 13.61 13.80 2,380,336 -0.02(-0.18%)
Mar 07, 2022 14.21 14.21 13.80 13.83 2,207,593 -0.29(-2.03%)
Mar 04, 2022 13.73 14.12 13.73 14.12 2,641,851 +0.33(+2.38%)
Mar 03, 2022 13.84 13.91 13.59 13.79 1,631,253 +0.02(+0.18%)
Mar 02, 2022 13.43 13.82 13.38 13.76 3,830,562 +0.34(+2.50%)
Mar 01, 2022 13.39 13.58 13.18 13.43 5,769,681 +0.09(+0.68%)
Feb 28, 2022 13.77 13.77 13.24 13.34 5,390,603 -0.56(-4.01%)
Feb 25, 2022 13.73 13.95 13.68 13.89 4,149,258 +0.13(+0.95%)
Feb 24, 2022 13.66 13.83 13.54 13.76 4,546,301 -0.02(-0.18%)
Feb 23, 2022 14.16 14.23 13.74 13.79 2,818,941 -0.21(-1.52%)
Feb 22, 2022 14.07 14.12 13.91 14.00 2,435,260 -0.10(-0.70%)
Feb 18, 2022 14.10 0 -0.08(-0.58%)
Feb 17, 2022 14.23 14.28 14.14 14.18 1,394,620 -0.11(-0.80%)
Feb 16, 2022 14.28 14.39 14.19 14.30 1,785,851 +0.06(+0.40%)
Feb 15, 2022 14.17 14.37 13.98 14.24 3,265,969 +0.16(+1.11%)
Feb 14, 2022 14.26 14.35 14.02 14.08 2,507,396 -0.16(-1.09%)
Feb 11, 2022 14.16 14.30 14.01 14.24 3,671,263 +0.14(+0.99%)
Feb 10, 2022 14.11 14.33 13.97 14.10 3,901,249 +0.05(+0.35%)
Feb 09, 2022 13.85 14.05 13.79 14.05 3,729,287 +0.30(+2.17%)
Feb 08, 2022 13.92 13.92 13.75 13.75 2,147,335 -0.15(-1.04%)
Feb 07, 2022 14.07 14.08 13.85 13.90 2,886,150 -0.15(-1.09%)
Feb 04, 2022 14.12 14.19 13.85 14.05 3,141,037 -0.18(-1.25%)
Feb 03, 2022 14.32 14.50 14.18 14.23 3,265,391 -0.18(-1.23%)
Feb 02, 2022 14.39 14.55 14.38 14.40 2,604,987 +0.01(+0.06%)
Feb 01, 2022 14.68 14.69 14.40 14.40 2,395,520 -0.32(-2.19%)
Jan 31, 2022 14.35 14.72 14.72 2,477,412 +0.26(+1.78%)
Jan 28, 2022 14.28 14.45 13.99 14.46 4,265,995 +0.24(+1.70%)
Jan 27, 2022 14.43 14.60 14.15 14.22 3,597,898 -0.14(-0.95%)
Jan 26, 2022 14.82 14.96 14.26 14.36 3,325,171 -0.36(-2.46%)
Jan 25, 2022 14.40 14.79 14.27 14.72 3,264,928 +0.14(+0.99%)
Jan 24, 2022 14.35 14.63 14.13 14.57 3,212,940 +0.09(+0.61%)
Jan 21, 2022 14.53 14.62 14.48 14.49 2,533,489 -0.02(-0.17%)
Jan 20, 2022 14.71 14.91 14.49 14.51 1,889,611 -0.20(-1.37%)
Jan 19, 2022 14.99 15.11 14.70 14.71 1,624,684 -0.24(-1.62%)
Jan 18, 2022 15.07 15.15 14.94 14.95 1,755,562 -0.19(-1.22%)
Jan 14, 2022 15.14 0 +0.05(+0.32%)
Jan 13, 2022 15.17 15.30 15.07 15.09 1,485,741 +0.01(+0.05%)
Jan 12, 2022 15.11 15.28 15.06 15.08 2,032,085 -0.16(-1.06%)
Jan 11, 2022 15.36 15.36 15.12 15.24 1,365,671 -0.05(-0.32%)
Jan 10, 2022 15.23 15.35 15.18 15.29 2,427,187 +0.09(+0.58%)
Jan 07, 2022 14.97 15.23 14.92 15.20 3,004,942 -0.12(-0.79%)
Jan 06, 2022 15.14 15.35 15.10 15.32 2,504,651 +0.25(+1.66%)
Jan 05, 2022 15.24 15.41 15.05 15.07 3,586,797 -0.15(-1.01%)
Jan 04, 2022 15.07 15.27 15.05 15.23 2,177,106 +0.19(+1.23%)
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.