Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 16.44 16.70 16.40 16.56 3,932,206 -0.02(-0.11%)
May 27, 2022 16.65 16.81 16.55 16.58 3,171,679 +0.07(+0.43%)
May 26, 2022 16.70 16.75 16.48 16.51 3,698,201 -0.15(-0.91%)
May 25, 2022 16.43 16.76 16.40 16.66 4,019,922 +0.21(+1.25%)
May 24, 2022 16.07 16.46 15.76 16.46 2,031,040 +0.41(+2.56%)
May 23, 2022 15.98 16.11 15.81 16.05 4,068,647 +0.25(+1.58%)
May 20, 2022 15.69 15.83 15.51 15.80 2,779,750 +0.21(+1.32%)
May 19, 2022 15.59 15.81 15.46 15.59 3,993,473 -0.39(-2.46%)
May 18, 2022 16.30 16.41 15.93 15.98 2,139,914 -0.37(-2.24%)
May 17, 2022 15.86 16.37 15.71 16.35 2,837,100 +0.58(+3.68%)
May 16, 2022 15.72 15.84 15.67 15.77 1,909,920 +0.03(+0.17%)
May 13, 2022 15.64 15.79 15.45 15.74 2,916,032 +0.15(+0.97%)
May 12, 2022 15.41 15.66 15.37 15.59 3,951,904 +0.18(+1.16%)
May 11, 2022 15.71 15.77 15.38 15.41 6,559,982 -0.22(-1.43%)
May 10, 2022 15.88 15.93 15.35 15.63 4,184,785 -0.19(-1.19%)
May 09, 2022 16.09 16.23 15.79 15.82 2,909,346 -0.37(-2.32%)
May 06, 2022 15.94 16.25 15.88 16.20 4,080,426 +0.19(+1.17%)
May 05, 2022 15.55 16.06 15.50 16.01 3,402,989 +0.35(+2.22%)
May 04, 2022 15.59 15.80 15.31 15.66 3,991,012 -0.01(-0.06%)
May 03, 2022 15.34 15.73 15.29 15.67 5,106,361 +0.30(+1.98%)
May 02, 2022 15.33 15.47 15.11 15.37 4,525,891 +0.06(+0.41%)
Apr 29, 2022 15.61 15.71 15.29 15.30 4,924,221 -0.47(-3.00%)
Apr 28, 2022 15.41 15.90 15.34 15.78 2,788,503 +0.45(+2.91%)
Apr 27, 2022 15.65 15.65 15.29 15.33 3,663,094 -0.33(-2.11%)
Apr 26, 2022 15.71 15.78 15.65 15.66 2,231,175 -0.04(-0.23%)
Apr 25, 2022 15.48 15.70 15.27 15.70 3,580,083 +0.15(+0.98%)
Apr 22, 2022 15.75 15.75 15.50 15.55 2,559,586 -0.24(-1.53%)
Apr 21, 2022 15.85 16.00 15.75 15.79 2,458,258 +0.02(+0.11%)
Apr 20, 2022 15.58 15.83 15.53 15.77 2,342,540 +0.23(+1.49%)
Apr 19, 2022 15.52 15.68 15.50 15.54 1,874,865 +0.05(+0.35%)
Apr 18, 2022 15.73 15.79 15.46 15.48 2,341,086 -0.27(-1.70%)
Apr 14, 2022 15.88 15.96 15.75 15.75 2,359,145 -0.03(-0.17%)
Apr 13, 2022 15.73 15.82 15.64 15.78 1,680,185 +0.12(+0.74%)
Apr 12, 2022 15.62 15.74 15.51 15.66 2,114,645 +0.06(+0.40%)
Apr 11, 2022 15.80 15.88 15.54 15.60 1,542,040 -0.16(-1.02%)
Apr 08, 2022 15.80 15.89 15.68 15.76 1,508,628 -0.03(-0.17%)
Apr 07, 2022 15.84 15.87 15.69 15.79 2,354,949 -0.11(-0.67%)
Apr 06, 2022 15.53 15.92 15.50 15.89 3,192,495 +0.37(+2.36%)
Apr 05, 2022 15.72 15.93 15.49 15.53 1,904,842 -0.22(-1.42%)
Apr 04, 2022 16.00 16.00 15.57 15.75 2,939,402 -0.21(-1.29%)
Apr 01, 2022 15.74 15.96 15.68 15.96 2,765,921 +0.29(+1.88%)
Mar 31, 2022 15.98 16.05 15.65 15.66 1,972,921 -0.21(-1.29%)
Mar 30, 2022 15.98 16.06 15.73 15.87 1,691,356 -0.12(-0.73%)
Mar 29, 2022 15.88 16.07 15.77 15.98 2,811,802 +0.19(+1.23%)
Mar 28, 2022 15.58 15.80 15.47 15.79 2,610,574 +0.25(+1.59%)
Mar 25, 2022 15.40 15.57 15.40 15.54 2,031,007 +0.21(+1.38%)
Mar 24, 2022 15.15 15.33 15.04 15.33 1,652,878 +0.20(+1.34%)
Mar 23, 2022 15.13 15.20 14.98 15.13 1,609,764 -0.04(-0.29%)
Mar 22, 2022 15.13 15.23 15.08 15.17 3,165,881 +0.11(+0.70%)
Mar 21, 2022 15.02 15.19 14.95 15.07 2,430,384 +0.02(+0.12%)
Mar 18, 2022 14.86 15.05 14.75 15.05 3,462,141 +0.19(+1.31%)
Mar 17, 2022 14.59 14.96 14.59 14.85 1,412,808 +0.15(+1.02%)
Mar 16, 2022 14.61 14.73 14.40 14.70 2,886,716 +0.17(+1.15%)
Mar 15, 2022 14.58 14.66 14.42 14.54 2,177,348 +0.04(+0.24%)
Mar 14, 2022 14.89 14.93 14.44 14.50 2,298,445 -0.29(-1.97%)
Mar 11, 2022 14.85 14.92 14.75 14.79 1,272,431 +0.02(+0.12%)
Mar 10, 2022 14.70 14.82 14.57 14.78 1,548,715 -0.01(-0.06%)
Mar 09, 2022 14.98 15.05 14.77 14.78 1,968,553 -0.05(-0.36%)
Mar 08, 2022 14.81 14.97 14.63 14.84 2,214,594 -0.03(-0.18%)
Mar 07, 2022 15.27 15.27 14.84 14.86 2,053,879 -0.31(-2.03%)
Mar 04, 2022 14.76 15.17 14.76 15.17 2,457,899 +0.35(+2.38%)
Mar 03, 2022 14.88 14.95 14.61 14.82 1,517,669 +0.03(+0.18%)
Mar 02, 2022 14.44 14.85 14.38 14.79 3,563,842 +0.36(+2.50%)
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.