Healthpeak Properties Inc (NY: DOC )

18.57 +0.27 (+1.45%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.56 13.69 13.43 13.61 2,785,549 +0.17(+1.28%)
Sep 29, 2022 13.63 13.67 13.26 13.44 1,821,081 -0.34(-2.50%)
Sep 28, 2022 13.61 13.89 13.45 13.78 1,825,456 +0.34(+2.56%)
Sep 27, 2022 13.83 13.91 13.41 13.44 1,903,465 -0.35(-2.56%)
Sep 26, 2022 13.92 13.95 13.45 13.79 2,608,898 -0.21(-1.49%)
Sep 23, 2022 13.98 14.18 13.86 14.00 1,663,269 -0.11(-0.77%)
Sep 22, 2022 14.30 14.30 14.09 14.11 1,721,149 -0.22(-1.52%)
Sep 21, 2022 14.59 14.66 14.31 14.32 1,804,873 -0.14(-0.94%)
Sep 20, 2022 14.47 14.57 14.35 14.46 1,444,032 -0.19(-1.30%)
Sep 19, 2022 14.54 14.69 14.42 14.65 1,498,137 -0.10(-0.67%)
Sep 16, 2022 14.37 14.78 14.17 14.75 3,379,381 +0.33(+2.26%)
Sep 15, 2022 14.50 14.73 14.39 14.42 1,742,522 -0.13(-0.87%)
Sep 14, 2022 14.88 14.90 14.43 14.55 1,651,401 -0.41(-2.72%)
Sep 13, 2022 15.37 15.49 14.91 14.96 1,200,236 -0.63(-4.06%)
Sep 12, 2022 15.57 15.73 15.54 15.59 1,196,475 +0.08(+0.52%)
Sep 09, 2022 15.26 15.52 15.20 15.51 837,513 +0.27(+1.78%)
Sep 08, 2022 15.17 15.30 15.10 15.24 879,930 -0.04(-0.24%)
Sep 07, 2022 15.00 15.27 14.95 15.27 885,532 +0.32(+2.12%)
Sep 06, 2022 15.05 15.09 14.87 14.96 1,032,650 +0.04(+0.24%)
Sep 02, 2022 15.10 15.19 14.86 14.92 1,561,227 -0.09(-0.60%)
Sep 01, 2022 15.06 15.11 14.81 15.01 1,462,116 -0.06(-0.42%)
Aug 31, 2022 15.32 15.42 15.05 15.07 1,938,261 -0.30(-1.94%)
Aug 30, 2022 15.60 15.66 15.35 15.37 793,239 -0.22(-1.39%)
Aug 29, 2022 15.64 15.75 15.45 15.59 817,363 -0.08(-0.52%)
Aug 26, 2022 15.88 15.89 15.64 15.67 917,501 -0.22(-1.37%)
Aug 25, 2022 15.81 15.90 15.73 15.89 794,111 +0.18(+1.15%)
Aug 24, 2022 15.64 15.75 15.58 15.71 874,800 +0.07(+0.46%)
Aug 23, 2022 15.83 15.89 15.62 15.64 1,392,031 -0.29(-1.82%)
Aug 22, 2022 16.08 16.09 15.90 15.92 2,054,977 -0.19(-1.18%)
Aug 19, 2022 16.22 16.23 16.02 16.11 1,891,838 -0.13(-0.78%)
Aug 18, 2022 16.41 16.44 16.16 16.24 1,412,368 -0.13(-0.77%)
Aug 17, 2022 16.21 16.50 16.15 16.37 2,962,967 -0.03(-0.17%)
Aug 16, 2022 16.50 16.56 16.29 16.40 1,402,562 -0.12(-0.71%)
Aug 15, 2022 16.48 16.56 16.37 16.51 1,505,579 +0.08(+0.50%)
Aug 12, 2022 16.29 16.46 16.29 16.43 1,747,695 +0.24(+1.45%)
Aug 11, 2022 16.26 16.41 16.15 16.20 2,324,972 -0.05(-0.28%)
Aug 10, 2022 16.25 16.32 16.13 16.24 1,397,051 +0.13(+0.79%)
Aug 09, 2022 15.96 16.12 15.87 16.11 1,845,907 +0.19(+1.19%)
Aug 08, 2022 15.70 15.99 15.70 15.92 1,576,102 +0.33(+2.09%)
Aug 05, 2022 15.64 15.77 15.46 15.60 2,541,832 -0.16(-1.03%)
Aug 04, 2022 15.83 15.91 15.57 15.76 1,097,479 +0.07(+0.46%)
Aug 03, 2022 16.00 16.02 15.66 15.69 1,678,355 -0.18(-1.14%)
Aug 02, 2022 16.13 16.19 15.86 15.87 1,339,316 -0.21(-1.29%)
Aug 01, 2022 16.03 16.21 15.98 16.08 1,308,929 +0.00(+0.00%)
Jul 29, 2022 15.82 16.14 15.74 16.08 1,618,490 +0.27(+1.72%)
Jul 28, 2022 15.69 15.84 15.64 15.81 3,044,877 +0.18(+1.16%)
Jul 27, 2022 15.60 15.70 15.54 15.63 2,028,775 -0.05(-0.35%)
Jul 26, 2022 15.54 15.78 15.39 15.68 3,258,440 +0.14(+0.93%)
Jul 25, 2022 15.15 15.54 15.07 15.54 2,687,192 +0.37(+2.45%)
Jul 22, 2022 15.07 15.27 15.01 15.16 1,780,143 +0.17(+1.15%)
Jul 21, 2022 14.98 15.05 14.77 14.99 4,491,834 -0.07(-0.48%)
Jul 20, 2022 15.17 15.23 14.91 15.07 2,751,480 -0.14(-0.95%)
Jul 19, 2022 15.22 15.29 15.04 15.21 3,176,972 +0.09(+0.60%)
Jul 18, 2022 15.26 15.33 15.03 15.12 1,905,239 -0.11(-0.71%)
Jul 15, 2022 15.25 15.29 14.98 15.23 2,983,534 +0.22(+1.45%)
Jul 14, 2022 14.72 15.07 14.72 15.01 1,865,186 +0.11(+0.73%)
Jul 13, 2022 14.94 15.02 14.79 14.90 1,116,994 -0.12(-0.78%)
Jul 12, 2022 15.02 15.19 14.93 15.02 1,456,707 -0.01(-0.06%)
Jul 11, 2022 15.10 15.16 14.93 15.03 1,928,245 -0.08(-0.54%)
Jul 08, 2022 15.16 15.34 15.07 15.11 2,277,393 -0.08(-0.54%)
Jul 07, 2022 15.47 15.50 15.18 15.19 1,886,325 -0.22(-1.41%)
Jul 06, 2022 15.53 15.67 15.35 15.41 1,910,749 -0.08(-0.53%)
Jul 05, 2022 15.70 15.75 15.24 15.49 2,038,784 -0.29(-1.83%)
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.