Healthpeak Properties Inc (NY: DOC )

22.20 +0.26 (+1.19%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 14.58 14.88 14.51 14.82 1,755,631 +0.25(+1.72%)
Jul 28, 2022 14.46 14.61 14.41 14.57 3,302,881 +0.17(+1.16%)
Jul 27, 2022 14.38 14.47 14.33 14.41 2,200,681 -0.05(-0.35%)
Jul 26, 2022 14.32 14.55 14.19 14.46 3,534,540 +0.13(+0.93%)
Jul 25, 2022 13.96 14.33 13.89 14.32 2,914,888 +0.34(+2.45%)
Jul 22, 2022 13.89 14.08 13.84 13.98 1,930,981 +0.16(+1.15%)
Jul 21, 2022 13.81 13.87 13.62 13.82 4,872,444 -0.07(-0.48%)
Jul 20, 2022 13.99 14.04 13.74 13.89 2,984,623 -0.13(-0.95%)
Jul 19, 2022 14.03 14.09 13.86 14.02 3,446,169 +0.08(+0.60%)
Jul 18, 2022 14.06 14.13 13.86 13.94 2,066,677 -0.10(-0.71%)
Jul 15, 2022 14.06 14.10 13.81 14.04 3,236,340 +0.20(+1.45%)
Jul 14, 2022 13.57 13.89 13.57 13.84 2,023,230 +0.10(+0.73%)
Jul 13, 2022 13.77 13.85 13.64 13.74 1,211,641 -0.11(-0.78%)
Jul 12, 2022 13.85 14.00 13.76 13.85 1,580,140 -0.01(-0.06%)
Jul 11, 2022 13.92 13.98 13.76 13.86 2,091,633 -0.08(-0.54%)
Jul 08, 2022 13.97 14.14 13.89 13.93 2,470,365 -0.08(-0.54%)
Jul 07, 2022 14.26 14.29 14.00 14.01 2,046,160 -0.20(-1.41%)
Jul 06, 2022 14.31 14.45 14.15 14.21 2,072,654 -0.07(-0.53%)
Jul 05, 2022 14.47 14.52 14.05 14.28 2,211,538 -0.27(-1.84%)
Jul 01, 2022 14.41 14.57 14.33 14.55 2,267,105 -0.01(-0.06%)
Jun 30, 2022 14.65 14.72 14.46 14.56 2,356,955 -0.17(-1.13%)
Jun 29, 2022 14.57 14.76 14.50 14.72 3,349,414 +0.13(+0.86%)
Jun 28, 2022 14.66 14.84 14.56 14.60 2,679,048 +0.03(+0.23%)
Jun 27, 2022 14.46 14.76 14.36 14.56 2,044,776 +0.10(+0.69%)
Jun 24, 2022 14.49 14.59 14.40 14.46 5,221,947 +0.03(+0.23%)
Jun 23, 2022 14.37 14.47 14.25 14.43 2,168,892 +0.13(+0.93%)
Jun 22, 2022 13.92 14.42 13.91 14.30 5,360,073 +0.28(+2.02%)
Jun 21, 2022 14.18 14.32 14.01 14.01 2,479,149 -0.15(-1.06%)
Jun 17, 2022 14.25 14.34 14.00 14.16 5,936,062 +0.02(+0.12%)
Jun 16, 2022 14.05 14.31 13.94 14.15 4,904,230 +0.03(+0.24%)
Jun 15, 2022 13.91 14.32 13.89 14.11 2,652,985 +0.31(+2.24%)
Jun 14, 2022 14.02 14.14 13.69 13.81 3,517,500 -0.23(-1.61%)
Jun 13, 2022 14.77 14.77 13.98 14.03 4,535,461 -0.93(-6.24%)
Jun 10, 2022 14.86 15.04 14.79 14.96 2,801,459 +0.08(+0.56%)
Jun 09, 2022 15.11 15.22 14.87 14.88 1,979,567 -0.26(-1.71%)
Jun 08, 2022 15.23 15.29 15.02 15.14 1,664,157 -0.22(-1.41%)
Jun 07, 2022 14.93 15.36 14.88 15.36 1,956,400 +0.38(+2.56%)
Jun 06, 2022 15.21 15.21 14.96 14.97 1,682,844 -0.08(-0.50%)
Jun 03, 2022 15.26 15.26 15.02 15.05 2,286,724 -0.27(-1.74%)
Jun 02, 2022 15.34 15.36 15.02 15.31 1,880,551 -0.08(-0.54%)
Jun 01, 2022 15.43 15.46 15.13 15.40 2,049,067 -0.08(-0.49%)
May 31, 2022 15.36 15.60 15.32 15.47 4,209,177 -0.02(-0.11%)
May 27, 2022 15.56 15.70 15.46 15.49 3,395,081 +0.07(+0.43%)
May 26, 2022 15.60 15.65 15.40 15.42 3,958,689 -0.14(-0.91%)
May 25, 2022 15.35 15.66 15.32 15.57 4,303,071 +0.19(+1.25%)
May 24, 2022 15.01 15.38 14.73 15.37 2,174,100 +0.38(+2.56%)
May 23, 2022 14.93 15.05 14.77 14.99 4,355,228 +0.23(+1.58%)
May 20, 2022 14.66 14.79 14.48 14.76 2,975,545 +0.19(+1.32%)
May 19, 2022 14.56 14.77 14.44 14.56 4,274,759 -0.37(-2.46%)
May 18, 2022 15.23 15.33 14.88 14.93 2,290,642 -0.34(-2.24%)
May 17, 2022 14.81 15.29 14.68 15.27 3,036,935 +0.54(+3.68%)
May 16, 2022 14.69 14.80 14.64 14.73 2,044,448 +0.03(+0.17%)
May 13, 2022 14.61 14.75 14.43 14.71 3,121,427 +0.14(+0.97%)
May 12, 2022 14.40 14.63 14.36 14.56 4,230,262 +0.17(+1.16%)
May 11, 2022 14.67 14.73 14.36 14.40 7,022,043 -0.21(-1.43%)
May 10, 2022 14.83 14.88 14.34 14.61 4,479,546 -0.18(-1.18%)
May 09, 2022 15.03 15.16 14.75 14.78 3,114,270 -0.35(-2.32%)
May 06, 2022 14.89 15.18 14.84 15.13 4,367,836 +0.43(+2.89%)
May 05, 2022 14.28 14.75 14.24 14.71 3,704,669 +0.32(+2.22%)
May 04, 2022 14.32 14.51 14.07 14.39 4,344,822 -0.01(-0.06%)
May 03, 2022 14.09 14.45 14.04 14.39 5,559,047 +0.28(+1.98%)
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.