Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2022 14.99 15.05 14.63 15.04 2,935,214 -0.14(-0.90%)
Dec 31, 2021 15.27 15.34 15.16 15.18 2,215,023 -0.06(-0.37%)
Dec 30, 2021 15.18 15.36 15.18 15.23 2,176,851 +0.04(+0.27%)
Dec 29, 2021 15.03 15.23 14.92 15.19 2,896,050 +0.19(+1.24%)
Dec 28, 2021 14.92 15.04 14.90 15.01 1,954,872 +0.10(+0.65%)
Dec 27, 2021 14.70 14.91 14.68 14.91 1,690,084 +0.20(+1.37%)
Dec 23, 2021 14.73 14.74 14.65 14.71 1,272,726 +0.00(+0.00%)
Dec 22, 2021 14.72 14.74 14.61 14.71 1,303,697 +0.04(+0.27%)
Dec 21, 2021 14.51 14.76 14.51 14.67 1,755,453 +0.24(+1.68%)
Dec 20, 2021 14.45 14.50 14.18 14.43 2,386,118 -0.16(-1.10%)
Dec 17, 2021 14.69 14.83 14.51 14.59 7,013,164 -0.16(-1.09%)
Dec 16, 2021 14.93 15.00 14.63 14.75 3,908,407 -0.18(-1.19%)
Dec 15, 2021 14.73 15.05 14.69 14.93 2,567,723 +0.24(+1.65%)
Dec 14, 2021 14.74 14.78 14.53 14.69 2,802,001 -0.02(-0.16%)
Dec 13, 2021 14.67 14.79 14.53 14.71 2,151,921 +0.04(+0.27%)
Dec 10, 2021 14.78 14.78 14.52 14.67 1,935,752 -0.02(-0.11%)
Dec 09, 2021 14.76 14.82 14.64 14.69 2,032,835 -0.23(-1.57%)
Dec 08, 2021 14.85 15.01 14.82 14.92 2,182,730 +0.08(+0.54%)
Dec 07, 2021 14.98 15.00 14.71 14.84 2,073,754 -0.07(-0.49%)
Dec 06, 2021 14.73 15.03 14.72 14.91 1,750,218 +0.32(+2.21%)
Dec 03, 2021 14.60 14.66 14.49 14.59 1,955,617 +0.02(+0.11%)
Dec 02, 2021 14.19 14.69 14.17 14.57 2,056,794 +0.45(+3.20%)
Dec 01, 2021 14.53 14.71 14.11 14.12 2,715,667 -0.25(-1.74%)
Nov 30, 2021 14.46 14.56 14.36 14.37 3,074,818 -0.23(-1.55%)
Nov 29, 2021 14.58 14.74 14.48 14.60 2,513,545 -0.04(-0.28%)
Nov 26, 2021 14.59 14.76 14.46 14.64 2,089,161 -0.22(-1.47%)
Nov 24, 2021 14.59 14.88 14.59 14.86 1,564,208 +0.23(+1.60%)
Nov 23, 2021 14.65 14.77 14.61 14.62 1,528,982 -0.04(-0.27%)
Nov 22, 2021 14.73 14.84 14.65 14.66 1,209,162 -0.08(-0.55%)
Nov 19, 2021 14.78 14.86 14.67 14.74 1,717,203 -0.09(-0.60%)
Nov 18, 2021 14.88 14.85 14.74 14.83 1,621,791 -0.06(-0.38%)
Nov 17, 2021 14.78 14.91 14.44 14.89 1,879,746 +0.11(+0.76%)
Nov 16, 2021 14.90 14.92 14.73 14.78 1,284,178 -0.15(-1.03%)
Nov 15, 2021 14.78 14.93 14.73 14.93 1,252,437 +0.19(+1.31%)
Nov 12, 2021 14.91 14.91 14.66 14.73 3,480,566 -0.16(-1.08%)
Nov 11, 2021 14.93 14.96 14.81 14.90 1,735,214 -0.05(-0.32%)
Nov 10, 2021 14.88 14.94 1,701,752 +0.03(+0.22%)
Nov 09, 2021 14.94 15.05 14.82 14.91 1,918,002 -0.08(-0.54%)
Nov 08, 2021 15.22 15.29 14.92 14.99 1,741,266 -0.19(-1.22%)
Nov 05, 2021 15.23 15.44 15.07 15.18 1,991,822 +0.34(+2.28%)
Nov 04, 2021 15.25 15.25 14.82 14.84 2,261,872 -0.38(-2.50%)
Nov 03, 2021 15.11 15.28 15.11 15.22 1,663,301 +0.08(+0.52%)
Nov 02, 2021 15.27 15.31 15.09 15.14 1,470,006 -0.11(-0.73%)
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.