Healthpeak Properties Inc (NY: DOC )

18.70 +0.39 (+2.10%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.93 13.03 12.83 12.95 3,785,267 +0.07(+0.51%)
May 30, 2023 13.00 13.02 12.80 12.89 2,397,916 -0.02(-0.15%)
May 26, 2023 12.93 12.94 12.72 12.91 1,997,788 +0.10(+0.81%)
May 25, 2023 12.98 12.98 12.59 12.80 2,789,341 -0.18(-1.39%)
May 24, 2023 13.30 13.34 12.97 12.98 1,858,352 -0.38(-2.84%)
May 23, 2023 13.17 13.53 13.15 13.36 2,272,885 +0.20(+1.51%)
May 22, 2023 13.13 13.24 13.09 13.16 1,286,038 +0.05(+0.36%)
May 19, 2023 13.34 13.36 13.03 13.12 1,513,759 -0.14(-1.07%)
May 18, 2023 13.27 13.40 13.17 13.26 1,417,551 -0.09(-0.71%)
May 17, 2023 13.37 13.37 13.15 13.35 1,242,430 +0.07(+0.50%)
May 16, 2023 13.66 13.67 13.22 13.29 1,723,445 -0.37(-2.71%)
May 15, 2023 13.71 13.80 13.64 13.66 1,517,462 +0.02(+0.14%)
May 12, 2023 13.64 13.71 13.57 13.64 1,370,716 -0.01(-0.07%)
May 11, 2023 13.57 13.70 13.53 13.65 1,113,479 -0.04(-0.28%)
May 10, 2023 13.70 13.75 13.51 13.68 1,366,669 +0.13(+0.98%)
May 09, 2023 13.73 13.73 13.40 13.55 1,996,637 -0.21(-1.52%)
May 08, 2023 13.72 13.82 13.65 13.76 1,721,736 -0.01(-0.07%)
May 05, 2023 13.83 13.89 13.62 13.77 2,798,015 +0.07(+0.48%)
May 04, 2023 13.66 13.75 13.14 13.70 3,379,457 -0.18(-1.30%)
May 03, 2023 13.61 14.09 13.52 13.88 3,570,292 +0.37(+2.74%)
May 02, 2023 13.51 13.58 13.28 13.51 2,242,254 -0.08(-0.56%)
May 01, 2023 13.66 13.84 13.53 13.59 1,398,268 -0.09(-0.62%)
Apr 28, 2023 13.50 13.77 13.49 13.67 1,359,932 +0.17(+1.26%)
Apr 27, 2023 13.29 13.60 13.28 13.50 1,481,638 +0.23(+1.71%)
Apr 26, 2023 13.29 13.43 13.24 13.28 1,562,943 -0.14(-1.06%)
Apr 25, 2023 13.42 13.55 13.35 13.42 1,850,775 -0.07(-0.49%)
Apr 24, 2023 13.63 13.70 13.38 13.49 1,882,357 -0.13(-0.98%)
Apr 21, 2023 13.70 13.75 13.56 13.62 1,557,260 -0.02(-0.14%)
Apr 20, 2023 13.56 13.72 13.55 13.64 1,364,620 -0.20(-1.44%)
Apr 19, 2023 13.68 13.84 13.60 13.84 976,017 +0.10(+0.76%)
Apr 18, 2023 13.82 13.85 13.56 13.73 1,328,729 -0.13(-0.96%)
Apr 17, 2023 13.67 13.89 13.59 13.86 1,486,757 +0.19(+1.39%)
Apr 14, 2023 13.91 14.00 13.60 13.67 1,409,390 -0.21(-1.50%)
Apr 13, 2023 13.85 13.94 13.69 13.88 2,214,464 +0.03(+0.21%)
Apr 12, 2023 14.05 14.08 13.77 13.86 1,970,923 -0.11(-0.81%)
Apr 11, 2023 13.86 14.06 13.81 13.97 1,776,538 +0.09(+0.68%)
Apr 10, 2023 13.80 13.88 13.60 13.87 1,744,400 +0.00(+0.00%)
Apr 06, 2023 13.75 13.87 13.58 13.87 1,735,286 +0.18(+1.32%)
Apr 05, 2023 13.80 13.91 13.56 13.69 2,657,701 -0.13(-0.96%)
Apr 04, 2023 13.90 13.96 13.63 13.83 1,872,055 -0.05(-0.34%)
Apr 03, 2023 13.93 14.09 13.76 13.87 3,302,610 -0.07(-0.48%)
Mar 31, 2023 13.91 13.97 13.73 13.94 2,533,308 +0.13(+0.95%)
Mar 30, 2023 13.77 13.86 13.72 13.81 983,132 +0.15(+1.09%)
Mar 29, 2023 13.59 13.70 13.54 13.66 1,187,785 +0.16(+1.18%)
Mar 28, 2023 13.28 13.51 13.23 13.50 1,646,291 +0.11(+0.84%)
Mar 27, 2023 13.53 13.59 13.36 13.39 1,552,946 -0.03(-0.21%)
Mar 24, 2023 12.91 13.42 12.88 13.42 1,753,820 +0.49(+3.75%)
Mar 23, 2023 12.99 13.24 12.86 12.93 1,789,716 -0.08(-0.65%)
Mar 22, 2023 13.44 13.47 13.01 13.02 1,791,508 -0.46(-3.40%)
Mar 21, 2023 13.88 13.90 13.37 13.47 1,727,136 -0.33(-2.37%)
Mar 20, 2023 13.65 13.92 13.64 13.80 1,802,713 +0.23(+1.72%)
Mar 17, 2023 13.90 13.95 13.48 13.57 3,870,025 -0.41(-2.94%)
Mar 16, 2023 13.78 14.10 13.76 13.98 2,192,908 +0.03(+0.20%)
Mar 15, 2023 13.73 14.00 13.67 13.95 2,469,438 +0.08(+0.61%)
Mar 14, 2023 13.96 14.05 13.70 13.87 2,280,043 +0.11(+0.81%)
Mar 13, 2023 13.31 13.78 13.27 13.75 3,140,107 +0.32(+2.36%)
Mar 10, 2023 13.78 13.88 13.24 13.44 3,031,297 -0.33(-2.37%)
Mar 09, 2023 13.92 13.98 13.72 13.76 1,809,357 -0.21(-1.47%)
Mar 08, 2023 13.75 14.02 13.73 13.97 1,844,273 +0.24(+1.77%)
Mar 07, 2023 14.01 14.05 13.73 13.73 3,004,438 -0.29(-2.07%)
Mar 06, 2023 13.95 14.03 13.86 14.02 1,825,846 +0.14(+1.01%)
Mar 03, 2023 13.98 14.01 13.83 13.88 1,622,764 -0.06(-0.40%)
Mar 02, 2023 13.67 14.03 13.67 13.93 2,449,395 +0.21(+1.50%)
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.