Healthpeak Properties Inc (NY: DOC )

18.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.87 13.99 13.81 13.84 1,841,150 -0.13(-0.92%)
Oct 28, 2022 13.57 14.01 13.45 13.97 1,968,185 +0.40(+2.91%)
Oct 27, 2022 13.51 13.65 13.48 13.57 1,327,494 +0.17(+1.30%)
Oct 26, 2022 13.59 13.59 13.35 13.40 1,177,636 -0.04(-0.27%)
Oct 25, 2022 13.13 13.52 13.13 13.43 1,550,384 +0.32(+2.45%)
Oct 24, 2022 13.25 13.33 13.06 13.11 2,032,424 -0.01(-0.07%)
Oct 21, 2022 13.12 13.13 12.91 13.12 1,466,046 +0.06(+0.42%)
Oct 20, 2022 13.20 13.24 13.00 13.07 1,395,671 -0.13(-0.98%)
Oct 19, 2022 13.14 13.22 13.01 13.20 1,964,361 -0.06(-0.48%)
Oct 18, 2022 13.29 13.42 13.19 13.26 1,501,921 +0.13(+0.98%)
Oct 17, 2022 13.06 13.31 12.98 13.13 2,430,694 +0.31(+2.44%)
Oct 14, 2022 13.11 13.17 12.69 12.82 1,529,135 -0.12(-0.92%)
Oct 13, 2022 12.44 12.97 12.33 12.94 1,610,018 +0.28(+2.25%)
Oct 12, 2022 12.63 12.74 12.48 12.65 1,584,885 +0.00(+0.00%)
Oct 11, 2022 12.59 12.75 12.39 12.65 2,529,041 +0.06(+0.44%)
Oct 10, 2022 12.80 12.89 12.58 12.60 2,247,361 -0.20(-1.58%)
Oct 07, 2022 12.94 13.00 12.65 12.80 4,024,475 -0.22(-1.69%)
Oct 06, 2022 13.31 13.33 12.95 13.02 2,035,268 -0.38(-2.81%)
Oct 05, 2022 13.61 13.66 13.23 13.40 1,819,723 -0.40(-2.86%)
Oct 04, 2022 13.76 14.01 13.68 13.79 1,938,197 +0.14(+1.01%)
Oct 03, 2022 13.72 13.76 13.54 13.65 1,876,422 +0.05(+0.34%)
Sep 30, 2022 13.56 13.69 13.43 13.61 2,785,549 +0.17(+1.28%)
Sep 29, 2022 13.63 13.67 13.26 13.44 1,821,081 -0.34(-2.50%)
Sep 28, 2022 13.61 13.89 13.45 13.78 1,825,456 +0.34(+2.56%)
Sep 27, 2022 13.83 13.91 13.41 13.44 1,903,465 -0.35(-2.56%)
Sep 26, 2022 13.92 13.95 13.45 13.79 2,608,898 -0.21(-1.49%)
Sep 23, 2022 13.98 14.18 13.86 14.00 1,663,269 -0.11(-0.77%)
Sep 22, 2022 14.30 14.30 14.09 14.11 1,721,149 -0.22(-1.52%)
Sep 21, 2022 14.59 14.66 14.31 14.32 1,804,873 -0.14(-0.94%)
Sep 20, 2022 14.47 14.57 14.35 14.46 1,444,032 -0.19(-1.30%)
Sep 19, 2022 14.54 14.69 14.42 14.65 1,498,137 -0.10(-0.67%)
Sep 16, 2022 14.37 14.78 14.17 14.75 3,379,381 +0.33(+2.26%)
Sep 15, 2022 14.50 14.73 14.39 14.42 1,742,522 -0.13(-0.87%)
Sep 14, 2022 14.88 14.90 14.43 14.55 1,651,401 -0.41(-2.72%)
Sep 13, 2022 15.37 15.49 14.91 14.96 1,200,236 -0.63(-4.06%)
Sep 12, 2022 15.57 15.73 15.54 15.59 1,196,475 +0.08(+0.52%)
Sep 09, 2022 15.26 15.52 15.20 15.51 837,513 +0.27(+1.78%)
Sep 08, 2022 15.17 15.30 15.10 15.24 879,930 -0.04(-0.24%)
Sep 07, 2022 15.00 15.27 14.95 15.27 885,532 +0.32(+2.12%)
Sep 06, 2022 15.05 15.09 14.87 14.96 1,032,650 +0.04(+0.24%)
Sep 02, 2022 15.10 15.19 14.86 14.92 1,561,227 -0.09(-0.60%)
Sep 01, 2022 15.06 15.11 14.81 15.01 1,462,116 -0.06(-0.42%)
Aug 31, 2022 15.32 15.42 15.05 15.07 1,938,261 -0.30(-1.94%)
Aug 30, 2022 15.60 15.66 15.35 15.37 793,239 -0.22(-1.39%)
Aug 29, 2022 15.64 15.75 15.45 15.59 817,363 -0.08(-0.52%)
Aug 26, 2022 15.88 15.89 15.64 15.67 917,501 -0.22(-1.37%)
Aug 25, 2022 15.81 15.90 15.73 15.89 794,111 +0.18(+1.15%)
Aug 24, 2022 15.64 15.75 15.58 15.71 874,800 +0.07(+0.46%)
Aug 23, 2022 15.83 15.89 15.62 15.64 1,392,031 -0.29(-1.82%)
Aug 22, 2022 16.08 16.09 15.90 15.92 2,054,977 -0.19(-1.18%)
Aug 19, 2022 16.22 16.23 16.02 16.11 1,891,838 -0.13(-0.78%)
Aug 18, 2022 16.41 16.44 16.16 16.24 1,412,368 -0.13(-0.77%)
Aug 17, 2022 16.21 16.50 16.15 16.37 2,962,967 -0.03(-0.17%)
Aug 16, 2022 16.50 16.56 16.29 16.40 1,402,562 -0.12(-0.71%)
Aug 15, 2022 16.48 16.56 16.37 16.51 1,505,579 +0.08(+0.50%)
Aug 12, 2022 16.29 16.46 16.29 16.43 1,747,695 +0.24(+1.45%)
Aug 11, 2022 16.26 16.41 16.15 16.20 2,324,972 -0.05(-0.28%)
Aug 10, 2022 16.25 16.32 16.13 16.24 1,397,051 +0.13(+0.79%)
Aug 09, 2022 15.96 16.12 15.87 16.11 1,845,907 +0.19(+1.19%)
Aug 08, 2022 15.70 15.99 15.70 15.92 1,576,102 +0.33(+2.09%)
Aug 05, 2022 15.64 15.77 15.46 15.60 2,541,832 -0.16(-1.03%)
Aug 04, 2022 15.83 15.91 15.57 15.76 1,097,479 +0.07(+0.46%)
Aug 03, 2022 16.00 16.02 15.66 15.69 1,678,355 -0.18(-1.14%)
Aug 02, 2022 16.13 16.19 15.86 15.87 1,339,316 -0.21(-1.29%)
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.