Healthpeak Properties Inc (NY: DOC )

18.77 +0.46 (+2.48%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 14.80 14.80 14.23 14.33 5,015,257 -0.60(-4.01%)
Feb 25, 2022 14.76 15.00 14.71 14.93 3,860,347 +0.14(+0.95%)
Feb 24, 2022 14.68 14.87 14.55 14.79 4,229,744 -0.03(-0.18%)
Feb 23, 2022 15.22 15.30 14.77 14.82 2,622,659 -0.23(-1.52%)
Feb 22, 2022 15.13 15.17 14.95 15.05 2,265,694 -0.11(-0.70%)
Feb 18, 2022 15.15 0 -0.09(-0.58%)
Feb 17, 2022 15.30 15.35 15.20 15.24 1,297,513 -0.12(-0.80%)
Feb 16, 2022 15.35 15.46 15.25 15.37 1,661,502 +0.06(+0.40%)
Feb 15, 2022 15.23 15.44 15.02 15.30 3,038,561 +0.17(+1.11%)
Feb 14, 2022 15.33 15.42 15.07 15.14 2,332,807 -0.17(-1.09%)
Feb 11, 2022 15.22 15.37 15.06 15.30 3,415,634 +0.15(+0.99%)
Feb 10, 2022 15.16 15.41 15.01 15.15 3,629,606 -0.21(-1.38%)
Feb 09, 2022 15.15 15.37 15.08 15.37 3,409,900 +0.33(+2.17%)
Feb 08, 2022 15.22 15.22 15.04 15.04 1,963,431 -0.16(-1.04%)
Feb 07, 2022 15.39 15.40 15.15 15.20 2,638,972 -0.17(-1.09%)
Feb 04, 2022 15.45 15.52 15.15 15.37 2,872,030 -0.19(-1.25%)
Feb 03, 2022 15.66 15.86 15.51 15.56 2,985,734 -0.19(-1.23%)
Feb 02, 2022 15.74 15.91 15.73 15.75 2,381,888 +0.01(+0.06%)
Feb 01, 2022 16.05 16.06 15.74 15.74 2,190,361 -0.35(-2.19%)
Jan 31, 2022 15.69 16.10 16.10 2,265,240 +0.28(+1.78%)
Jan 28, 2022 15.61 15.81 15.30 15.82 3,900,643 +0.26(+1.70%)
Jan 27, 2022 15.78 15.97 15.48 15.55 3,289,764 -0.15(-0.95%)
Jan 26, 2022 16.20 16.36 15.60 15.70 3,040,394 -0.40(-2.46%)
Jan 25, 2022 15.74 16.17 15.60 16.10 2,985,310 +0.16(+1.00%)
Jan 24, 2022 15.69 16.00 15.45 15.94 2,937,775 +0.10(+0.61%)
Jan 21, 2022 15.89 15.99 15.84 15.84 2,316,514 -0.03(-0.17%)
Jan 20, 2022 16.09 16.30 15.85 15.87 1,727,780 -0.22(-1.37%)
Jan 19, 2022 16.40 16.52 16.08 16.09 1,485,542 -0.26(-1.62%)
Jan 18, 2022 16.49 16.57 16.34 16.35 1,605,211 -0.20(-1.22%)
Jan 14, 2022 16.56 0 +0.05(+0.32%)
Jan 13, 2022 16.59 16.74 16.49 16.50 1,358,498 +0.01(+0.05%)
Jan 12, 2022 16.52 16.71 16.47 16.49 1,858,052 -0.18(-1.06%)
Jan 11, 2022 16.79 16.80 16.54 16.67 1,248,711 -0.05(-0.32%)
Jan 10, 2022 16.65 16.79 16.60 16.72 2,219,316 +0.10(+0.58%)
Jan 07, 2022 16.37 16.65 16.31 16.63 2,747,590 -0.13(-0.79%)
Jan 06, 2022 16.56 16.79 16.51 16.76 2,290,145 +0.27(+1.66%)
Jan 05, 2022 16.67 16.86 16.46 16.49 3,279,614 -0.17(-1.01%)
Jan 04, 2022 16.49 16.70 16.45 16.65 1,990,653 +0.20(+1.23%)
Jan 03, 2022 16.40 16.46 16.00 16.45 2,683,834 +0.05(+0.32%)
Dec 31, 2021 16.49 16.57 16.38 16.40 2,050,367 -0.06(-0.37%)
Dec 30, 2021 16.40 16.59 16.40 16.46 2,015,032 +0.04(+0.27%)
Dec 29, 2021 16.23 16.45 16.12 16.41 2,680,768 +0.20(+1.24%)
Dec 28, 2021 16.12 16.25 16.09 16.21 1,809,555 +0.10(+0.65%)
Dec 27, 2021 15.88 16.11 15.86 16.11 1,564,450 +0.22(+1.37%)
Dec 23, 2021 15.92 15.93 15.83 15.89 1,178,116 +0.00(+0.00%)
Dec 22, 2021 15.90 15.92 15.78 15.89 1,206,785 +0.04(+0.27%)
Dec 21, 2021 15.67 15.94 15.67 15.85 1,624,959 +0.26(+1.68%)
Dec 20, 2021 15.61 15.67 15.32 15.59 2,208,743 -0.17(-1.10%)
Dec 17, 2021 15.87 16.02 15.67 15.76 6,491,833 -0.17(-1.09%)
Dec 16, 2021 16.13 16.21 15.81 15.94 3,617,871 -0.19(-1.19%)
Dec 15, 2021 15.92 16.26 15.87 16.13 2,376,849 +0.26(+1.65%)
Dec 14, 2021 15.93 15.96 15.70 15.87 2,593,711 -0.03(-0.16%)
Dec 13, 2021 15.85 15.98 15.70 15.89 1,991,955 +0.04(+0.27%)
Dec 10, 2021 15.97 15.97 15.68 15.85 1,791,856 -0.02(-0.11%)
Dec 09, 2021 15.94 16.01 15.81 15.87 1,881,721 -0.25(-1.57%)
Dec 08, 2021 16.04 16.21 16.01 16.12 2,020,474 +0.09(+0.54%)
Dec 07, 2021 16.18 16.21 15.89 16.03 1,919,599 -0.08(-0.49%)
Dec 06, 2021 15.91 16.24 15.90 16.11 1,620,113 +0.35(+2.21%)
Dec 03, 2021 15.77 15.84 15.65 15.76 1,810,244 +0.02(+0.11%)
Dec 02, 2021 15.33 15.87 15.31 15.74 1,903,900 +0.49(+3.20%)
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.