Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 13.86 14.03 13.81 13.85 2,836,402 -0.04(-0.27%)
Feb 27, 2023 14.17 14.34 13.82 13.88 1,705,774 -0.17(-1.20%)
Feb 24, 2023 14.01 14.10 13.83 14.05 2,247,393 -0.02(-0.13%)
Feb 23, 2023 14.02 14.30 13.88 14.07 2,329,046 +0.19(+1.34%)
Feb 22, 2023 14.24 14.41 13.72 13.88 3,154,033 -0.42(-2.94%)
Feb 21, 2023 14.52 14.57 14.24 14.30 1,735,597 -0.34(-2.30%)
Feb 17, 2023 14.76 14.77 14.51 14.64 2,106,726 -0.08(-0.57%)
Feb 16, 2023 14.54 14.85 14.50 14.72 1,536,027 -0.01(-0.06%)
Feb 15, 2023 14.39 14.75 14.32 14.73 1,603,039 +0.21(+1.48%)
Feb 14, 2023 14.59 14.61 14.36 14.52 2,393,195 -0.08(-0.58%)
Feb 13, 2023 14.49 14.66 14.49 14.60 1,185,200 +0.09(+0.64%)
Feb 10, 2023 14.26 14.57 14.26 14.51 1,992,087 +0.21(+1.50%)
Feb 09, 2023 14.55 14.59 14.27 14.30 1,446,218 -0.15(-1.03%)
Feb 08, 2023 14.42 14.53 14.33 14.44 1,825,004 -0.07(-0.51%)
Feb 07, 2023 14.56 14.60 14.27 14.52 2,565,714 -0.14(-0.96%)
Feb 06, 2023 14.72 14.74 14.48 14.66 1,114,156 -0.10(-0.70%)
Feb 03, 2023 15.13 15.14 14.63 14.76 2,414,051 -0.47(-3.07%)
Feb 02, 2023 14.86 15.26 14.85 15.23 3,942,023 +0.46(+3.10%)
Feb 01, 2023 14.75 14.87 14.55 14.77 1,359,118 -0.04(-0.25%)
Jan 31, 2023 14.65 14.81 14.59 14.81 2,434,869 +0.14(+0.96%)
Jan 30, 2023 14.70 14.75 14.62 14.67 1,772,534 -0.03(-0.19%)
Jan 27, 2023 14.58 14.72 14.50 14.70 991,240 +0.13(+0.90%)
Jan 26, 2023 14.48 14.58 14.43 14.57 1,325,826 +0.17(+1.17%)
Jan 25, 2023 14.33 14.47 14.25 14.40 1,710,255 +0.04(+0.26%)
Jan 24, 2023 14.44 14.53 14.28 14.36 1,034,314 -0.06(-0.39%)
Jan 23, 2023 14.17 14.47 14.11 14.42 1,306,381 +0.21(+1.45%)
Jan 20, 2023 13.97 14.22 13.86 14.21 1,716,484 +0.21(+1.53%)
Jan 19, 2023 14.16 14.25 13.99 14.00 2,257,462 -0.19(-1.32%)
Jan 18, 2023 14.43 14.47 14.17 14.18 2,149,039 -0.16(-1.11%)
Jan 17, 2023 14.24 14.39 14.17 14.34 3,355,007 +0.18(+1.25%)
Jan 13, 2023 14.15 14.36 14.10 14.16 1,907,118 -0.07(-0.46%)
Jan 12, 2023 14.21 14.35 14.14 14.23 2,280,900 +0.07(+0.46%)
Jan 11, 2023 14.14 14.33 14.03 14.16 2,411,720 +0.15(+1.07%)
Jan 10, 2023 13.91 14.05 13.83 14.02 1,472,103 +0.07(+0.54%)
Jan 09, 2023 14.04 14.17 13.93 13.94 1,318,445 -0.22(-1.58%)
Jan 06, 2023 13.88 14.21 13.85 14.16 1,711,538 +0.33(+2.36%)
Jan 05, 2023 13.66 13.84 13.48 13.84 2,492,745 +0.09(+0.68%)
Jan 04, 2023 13.61 13.91 13.52 13.74 1,761,387 +0.28(+2.08%)
Jan 03, 2023 13.47 13.56 13.26 13.46 1,947,292 +0.17(+1.26%)
Dec 30, 2022 13.25 13.34 13.10 13.30 2,075,787 +0.02(+0.14%)
Dec 29, 2022 13.24 13.41 13.20 13.28 2,756,736 +0.08(+0.63%)
Dec 28, 2022 13.56 13.61 13.16 13.20 1,927,444 -0.32(-2.38%)
Dec 27, 2022 13.41 13.55 13.36 13.52 1,086,632 +0.10(+0.75%)
Dec 23, 2022 13.31 13.45 13.25 13.42 876,026 +0.03(+0.21%)
Dec 22, 2022 13.27 13.40 13.11 13.39 1,432,529 -0.01(-0.07%)
Dec 21, 2022 13.39 13.67 13.32 13.40 1,598,969 +0.07(+0.55%)
Dec 20, 2022 13.26 13.46 13.18 13.32 1,330,950 -0.06(-0.48%)
Dec 19, 2022 13.63 13.69 13.30 13.39 1,581,229 -0.30(-2.21%)
Dec 16, 2022 13.57 13.80 13.41 13.69 6,205,262 -0.01(-0.07%)
Dec 15, 2022 13.54 13.76 13.45 13.70 2,305,377 +0.06(+0.40%)
Dec 14, 2022 13.82 14.07 13.58 13.65 3,144,575 -0.14(-1.00%)
Dec 13, 2022 14.06 14.21 13.67 13.78 2,324,779 +0.05(+0.33%)
Dec 12, 2022 13.73 13.76 13.48 13.74 1,781,988 +0.06(+0.40%)
Dec 09, 2022 13.65 13.82 13.62 13.68 1,318,129 -0.08(-0.60%)
Dec 08, 2022 13.66 13.93 13.66 13.76 2,340,063 +0.15(+1.08%)
Dec 07, 2022 13.67 13.84 13.61 13.62 1,694,627 -0.12(-0.87%)
Dec 06, 2022 13.84 13.93 13.55 13.74 1,771,041 -0.09(-0.66%)
Dec 05, 2022 13.89 14.09 13.79 13.83 2,247,298 -0.18(-1.31%)
Dec 02, 2022 13.74 14.07 13.67 14.01 2,204,409 +0.17(+1.26%)
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.