Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.77 12.77 12.48 12.63 2,589,735 -0.03(-0.21%)
Jun 29, 2023 12.27 12.67 12.22 12.66 2,532,977 +0.39(+3.16%)
Jun 28, 2023 12.38 12.38 12.21 12.27 1,647,250 -0.14(-1.09%)
Jun 27, 2023 12.43 12.50 12.32 12.40 2,062,551 +0.03(+0.22%)
Jun 26, 2023 12.14 12.43 12.11 12.38 1,269,479 +0.21(+1.71%)
Jun 23, 2023 12.38 12.45 12.14 12.17 2,736,457 -0.24(-1.96%)
Jun 22, 2023 12.55 12.57 12.31 12.41 1,349,412 -0.11(-0.87%)
Jun 21, 2023 12.69 12.71 12.51 12.52 1,552,619 -0.23(-1.77%)
Jun 20, 2023 12.96 13.00 12.74 12.75 1,601,682 -0.31(-2.35%)
Jun 16, 2023 13.05 13.14 12.95 13.05 4,845,152 +0.05(+0.42%)
Jun 15, 2023 13.05 13.09 12.86 13.00 1,773,910 -0.06(-0.48%)
Jun 14, 2023 13.05 13.18 12.98 13.06 1,673,982 +0.03(+0.21%)
Jun 13, 2023 13.01 13.16 12.95 13.04 1,338,736 +0.03(+0.21%)
Jun 12, 2023 12.94 13.05 12.87 13.01 1,596,382 +0.08(+0.63%)
Jun 09, 2023 13.00 13.03 12.88 12.93 1,427,750 -0.12(-0.90%)
Jun 08, 2023 13.02 13.10 12.89 13.05 1,995,862 -0.04(-0.28%)
Jun 07, 2023 12.99 13.16 12.92 13.08 2,459,014 +0.19(+1.47%)
Jun 06, 2023 12.67 12.96 12.64 12.89 1,722,526 +0.24(+1.93%)
Jun 05, 2023 12.59 12.77 12.57 12.65 1,470,661 -0.01(-0.07%)
Jun 02, 2023 12.43 12.75 12.43 12.66 2,657,109 +0.35(+2.86%)
Jun 01, 2023 12.32 12.40 12.16 12.30 1,986,455 -0.03(-0.22%)
May 31, 2023 12.30 12.40 12.21 12.33 3,976,272 +0.06(+0.52%)
May 30, 2023 12.38 12.40 12.19 12.27 2,518,916 -0.02(-0.15%)
May 26, 2023 12.30 12.31 12.11 12.29 2,098,597 +0.10(+0.81%)
May 25, 2023 12.36 12.36 11.98 12.19 2,930,091 -0.17(-1.39%)
May 24, 2023 12.67 12.70 12.35 12.36 1,952,125 -0.36(-2.84%)
May 23, 2023 12.54 12.88 12.52 12.72 2,387,575 +0.19(+1.51%)
May 22, 2023 12.50 12.60 12.46 12.53 1,350,931 +0.05(+0.36%)
May 19, 2023 12.70 12.72 12.40 12.49 1,590,143 -0.14(-1.07%)
May 18, 2023 12.63 12.76 12.54 12.62 1,489,081 -0.09(-0.71%)
May 17, 2023 12.73 12.73 12.52 12.71 1,305,124 +0.06(+0.50%)
May 16, 2023 13.00 13.02 12.58 12.65 1,810,410 -0.35(-2.71%)
May 15, 2023 13.05 13.14 12.98 13.00 1,594,034 +0.02(+0.14%)
May 12, 2023 12.98 13.05 12.92 12.98 1,439,883 -0.01(-0.07%)
May 11, 2023 12.92 13.04 12.88 12.99 1,169,665 -0.04(-0.28%)
May 10, 2023 13.05 13.09 12.86 13.03 1,435,632 +0.13(+0.98%)
May 09, 2023 13.07 13.07 12.76 12.90 2,097,388 -0.20(-1.52%)
May 08, 2023 13.06 13.15 12.99 13.10 1,808,615 -0.01(-0.07%)
May 05, 2023 13.16 13.23 12.96 13.11 2,939,203 +0.33(+2.62%)
May 04, 2023 12.73 12.81 12.25 12.77 3,625,250 -0.17(-1.30%)
May 03, 2023 12.69 13.14 12.61 12.94 3,829,964 +0.34(+2.74%)
May 02, 2023 12.60 12.66 12.38 12.60 2,405,336 -0.07(-0.56%)
May 01, 2023 12.73 12.90 12.62 12.67 1,499,966 -0.08(-0.62%)
Apr 28, 2023 12.59 12.84 12.57 12.75 1,458,842 +0.16(+1.26%)
Apr 27, 2023 12.39 12.68 12.38 12.59 1,589,400 +0.21(+1.71%)
Apr 26, 2023 12.39 12.52 12.34 12.38 1,676,618 -0.13(-1.06%)
Apr 25, 2023 12.51 12.63 12.45 12.51 1,985,384 -0.06(-0.49%)
Apr 24, 2023 12.70 12.77 12.47 12.57 2,019,263 -0.12(-0.98%)
Apr 21, 2023 12.77 12.82 12.64 12.69 1,670,521 -0.02(-0.14%)
Apr 20, 2023 12.64 12.79 12.63 12.71 1,463,871 -0.19(-1.44%)
Apr 19, 2023 12.76 12.90 12.68 12.90 1,047,004 +0.10(+0.76%)
Apr 18, 2023 12.88 12.91 12.64 12.80 1,425,369 -0.12(-0.96%)
Apr 17, 2023 12.74 12.95 12.67 12.92 1,594,890 +0.18(+1.39%)
Apr 14, 2023 12.97 13.05 12.68 12.75 1,511,897 -0.19(-1.50%)
Apr 13, 2023 12.91 12.99 12.76 12.94 2,375,525 +0.03(+0.21%)
Apr 12, 2023 13.10 13.13 12.84 12.92 2,114,271 -0.11(-0.81%)
Apr 11, 2023 12.92 13.11 12.88 13.02 1,905,748 +0.09(+0.68%)
Apr 10, 2023 12.86 12.94 12.68 12.93 1,871,272 +0.00(+0.00%)
Apr 06, 2023 12.82 12.93 12.66 12.93 1,861,496 +0.17(+1.32%)
Apr 05, 2023 12.86 12.96 12.64 12.77 2,851,000 -0.12(-0.96%)
Apr 04, 2023 12.96 13.01 12.70 12.89 2,008,212 -0.04(-0.34%)
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.