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 (%)
Nov 30, 2023 11.42 11.54 11.29 11.48 1,815,219 +0.07(+0.60%)
Nov 29, 2023 11.39 11.67 11.37 11.41 1,568,156 +0.10(+0.87%)
Nov 28, 2023 11.10 11.36 10.96 11.31 1,713,782 +0.16(+1.41%)
Nov 27, 2023 11.02 11.15 10.91 11.15 2,224,461 +0.11(+0.98%)
Nov 24, 2023 11.06 11.13 10.98 11.05 612,322 -0.03(-0.27%)
Nov 22, 2023 11.12 11.16 10.90 11.08 2,110,222 +0.12(+1.08%)
Nov 21, 2023 10.87 10.96 10.73 10.96 4,451,383 +0.00(+0.00%)
Nov 20, 2023 11.00 11.02 10.80 10.96 5,998,732 -0.05(-0.45%)
Nov 17, 2023 11.29 11.31 11.01 11.01 7,838,358 -0.16(-1.41%)
Nov 16, 2023 11.50 11.52 11.14 11.16 3,339,911 -0.30(-2.66%)
Nov 15, 2023 11.62 11.70 11.46 11.47 5,930,472 -0.11(-0.93%)
Nov 14, 2023 11.07 11.61 11.02 11.58 4,924,795 +0.91(+8.57%)
Nov 13, 2023 10.67 10.72 10.50 10.66 1,828,558 -0.15(-1.36%)
Nov 10, 2023 10.84 10.94 10.68 10.81 2,632,995 -0.01(-0.09%)
Nov 09, 2023 11.16 11.25 10.82 10.82 3,066,686 -0.33(-3.00%)
Nov 08, 2023 11.13 11.22 11.09 11.15 1,849,905 +0.00(+0.00%)
Nov 07, 2023 11.37 11.39 11.07 11.15 2,411,174 -0.29(-2.57%)
Nov 06, 2023 11.55 11.60 11.37 11.45 2,317,058 -0.16(-1.35%)
Nov 03, 2023 11.58 11.77 11.40 11.61 3,671,980 +0.21(+1.81%)
Nov 02, 2023 10.73 11.45 10.69 11.40 5,170,759 +0.87(+8.31%)
Nov 01, 2023 10.64 10.76 10.46 10.52 2,783,383 -0.15(-1.38%)
Oct 31, 2023 10.93 11.09 10.34 10.67 8,367,196 -0.15(-1.36%)
Oct 30, 2023 11.03 11.28 10.56 10.82 8,252,451 -0.06(-0.54%)
Oct 27, 2023 10.97 10.99 10.82 10.88 2,075,222 -0.07(-0.63%)
Oct 26, 2023 10.94 11.11 10.93 10.95 1,999,792 +0.07(+0.63%)
Oct 25, 2023 11.00 11.04 10.84 10.88 1,634,838 -0.20(-1.78%)
Oct 24, 2023 11.06 11.18 10.93 11.08 3,585,838 +0.08(+0.72%)
Oct 23, 2023 11.04 11.10 10.92 11.00 2,384,359 -0.14(-1.24%)
Oct 20, 2023 11.13 11.28 11.10 11.13 2,846,149 +0.05(+0.44%)
Oct 19, 2023 11.22 11.32 11.06 11.09 2,803,205 -0.23(-2.00%)
Oct 18, 2023 11.40 11.45 11.19 11.31 2,535,187 -0.20(-1.71%)
Oct 17, 2023 11.40 11.70 11.40 11.51 2,850,053 +0.01(+0.09%)
Oct 16, 2023 11.49 11.54 11.30 11.50 2,618,728 +0.09(+0.77%)
Oct 13, 2023 11.44 11.46 11.28 11.41 1,448,768 +0.02(+0.17%)
Oct 12, 2023 11.59 11.69 11.26 11.39 2,326,264 -0.23(-1.95%)
Oct 11, 2023 11.62 11.78 11.50 11.62 2,190,981 +0.08(+0.68%)
Oct 10, 2023 11.41 11.60 11.41 11.54 1,752,895 +0.13(+1.12%)
Oct 09, 2023 11.35 11.51 11.30 11.41 1,841,791 -0.02(-0.17%)
Oct 06, 2023 11.41 11.53 11.30 11.43 1,571,520 -0.12(-1.02%)
Oct 05, 2023 11.46 11.57 11.37 11.55 2,159,210 +0.09(+0.77%)
Oct 04, 2023 11.29 11.46 11.21 11.46 1,799,669 +0.23(+2.01%)
Oct 03, 2023 11.40 11.44 11.15 11.23 2,184,540 -0.20(-1.72%)
Oct 02, 2023 11.72 11.81 11.30 11.43 2,093,489 -0.32(-2.76%)
Sep 29, 2023 11.80 11.90 11.66 11.75 2,456,928 +0.12(+0.99%)
Sep 28, 2023 11.50 11.69 11.48 11.64 1,549,083 +0.21(+1.86%)
Sep 27, 2023 11.62 11.71 11.37 11.43 1,556,452 -0.16(-1.41%)
Sep 26, 2023 11.85 11.91 11.57 11.59 1,805,045 -0.34(-2.83%)
Sep 25, 2023 11.83 11.93 11.77 11.93 1,488,203 +0.05(+0.41%)
Sep 22, 2023 11.88 12.12 11.87 11.88 2,254,416 +0.02(+0.16%)
Sep 21, 2023 12.35 12.35 11.84 11.86 2,396,969 -0.54(-4.35%)
Sep 20, 2023 12.39 12.60 12.38 12.40 2,899,351 +0.13(+1.02%)
Sep 19, 2023 12.39 12.47 12.25 12.27 2,111,260 -0.12(-0.93%)
Sep 18, 2023 12.68 12.68 12.38 12.39 1,622,358 -0.28(-2.21%)
Sep 15, 2023 12.84 12.87 12.48 12.67 4,067,197 -0.25(-1.94%)
Sep 14, 2023 12.92 13.07 12.91 12.92 2,275,722 +0.16(+1.28%)
Sep 13, 2023 12.83 12.92 12.74 12.76 1,222,010 -0.08(-0.60%)
Sep 12, 2023 12.79 12.89 12.76 12.83 873,057 +0.03(+0.23%)
Sep 11, 2023 12.89 12.93 12.78 12.80 1,521,825 -0.09(-0.67%)
Sep 08, 2023 12.92 12.93 12.79 12.89 1,188,085 +0.00(+0.00%)
Sep 07, 2023 12.94 13.00 12.80 12.89 1,230,806 -0.03(-0.22%)
Sep 06, 2023 12.94 12.96 12.76 12.92 2,078,263 +0.01(+0.08%)
Sep 05, 2023 13.17 13.19 12.90 12.91 2,041,856 -0.35(-2.62%)
Sep 01, 2023 13.48 13.58 13.21 13.26 1,915,297 -0.15(-1.15%)
Aug 31, 2023 13.51 13.54 13.40 13.41 1,331,626 -0.12(-0.86%)
Aug 30, 2023 13.23 13.56 13.18 13.53 2,185,262 +0.34(+2.56%)
Aug 29, 2023 13.18 13.22 13.07 13.19 1,280,468 +0.06(+0.44%)
Aug 28, 2023 13.15 13.29 13.12 13.13 878,335 +0.05(+0.37%)
Aug 25, 2023 13.06 13.20 13.02 13.08 1,150,700 +0.02(+0.15%)
Aug 24, 2023 13.19 13.33 13.05 13.06 1,173,591 -0.12(-0.88%)
Aug 23, 2023 12.94 13.18 12.92 13.18 1,758,937 +0.26(+2.01%)
Aug 22, 2023 13.02 13.02 12.83 12.92 1,176,392 -0.07(-0.52%)
Aug 21, 2023 13.15 13.15 12.89 12.99 1,490,053 -0.16(-1.25%)
Aug 18, 2023 13.13 13.24 13.10 13.15 1,486,220 -0.08(-0.58%)
Aug 17, 2023 13.35 13.44 13.22 13.23 1,089,337 -0.13(-0.94%)
Aug 16, 2023 13.46 13.55 13.32 13.35 791,783 -0.07(-0.50%)
Aug 15, 2023 13.54 13.63 13.42 13.42 1,034,605 -0.19(-1.42%)
Aug 14, 2023 13.87 13.88 13.55 13.61 1,739,628 -0.28(-2.01%)
Aug 11, 2023 13.88 14.04 13.84 13.89 1,623,760 -0.04(-0.28%)
Aug 10, 2023 14.04 14.13 13.86 13.93 1,236,827 -0.06(-0.41%)
Aug 09, 2023 14.11 14.16 13.90 13.99 2,193,984 -0.17(-1.23%)
Aug 08, 2023 14.29 14.32 14.09 14.16 1,195,196 -0.26(-1.80%)
Aug 07, 2023 14.04 14.43 14.02 14.42 1,560,616 +0.41(+2.96%)
Aug 04, 2023 13.95 14.21 13.91 14.01 1,104,326 +0.02(+0.14%)
Aug 03, 2023 14.01 14.03 13.65 13.99 1,273,859 +0.06(+0.41%)
Aug 02, 2023 13.90 13.99 13.77 13.93 1,210,932 -0.10(-0.69%)
Aug 01, 2023 14.18 14.18 13.95 14.03 1,265,296 -0.18(-1.29%)
Jul 31, 2023 14.12 14.28 14.08 14.21 1,597,514 +0.13(+0.96%)
Jul 28, 2023 14.30 14.35 14.00 14.08 864,152 -0.11(-0.75%)
Jul 27, 2023 14.51 14.56 14.16 14.18 1,264,920 -0.30(-2.06%)
Jul 26, 2023 14.44 14.62 14.42 14.48 1,187,355 +0.03(+0.20%)
Jul 25, 2023 14.60 14.65 14.42 14.45 1,428,285 -0.18(-1.25%)
Jul 24, 2023 14.53 14.67 14.46 14.64 1,090,951 +0.13(+0.93%)
Jul 21, 2023 14.64 14.64 14.44 14.50 1,428,205 -0.05(-0.33%)
Jul 20, 2023 14.35 14.57 14.13 14.55 2,296,527 +0.27(+1.89%)
Jul 19, 2023 14.04 14.42 14.03 14.28 2,766,616 +0.33(+2.35%)
Jul 18, 2023 13.83 13.98 13.80 13.95 1,878,474 +0.13(+0.91%)
Jul 17, 2023 13.82 13.88 13.66 13.83 1,552,870 -0.05(-0.35%)
Jul 14, 2023 13.81 13.93 13.70 13.87 1,271,088 +0.03(+0.21%)
Jul 13, 2023 13.79 13.90 13.74 13.85 1,391,023 +0.01(+0.07%)
Jul 12, 2023 13.97 14.02 13.82 13.84 1,575,295 +0.03(+0.21%)
Jul 11, 2023 13.61 13.83 13.56 13.81 1,182,265 +0.23(+1.70%)
Jul 10, 2023 13.35 13.60 13.29 13.58 2,340,161 +0.19(+1.44%)
Jul 07, 2023 13.41 13.59 13.37 13.38 1,109,113 -0.13(-0.93%)
Jul 06, 2023 13.42 13.53 13.20 13.51 1,334,833 -0.12(-0.85%)
Jul 05, 2023 13.40 13.76 13.26 13.62 2,695,079 +0.20(+1.51%)
Jul 03, 2023 13.28 13.53 13.25 13.42 1,040,413 +0.15(+1.16%)
Jun 30, 2023 13.41 13.42 13.11 13.27 2,465,334 -0.03(-0.21%)
Jun 29, 2023 12.89 13.31 12.84 13.30 2,411,302 +0.41(+3.16%)
Jun 28, 2023 13.00 13.00 12.82 12.89 1,568,122 -0.14(-1.09%)
Jun 27, 2023 13.06 13.13 12.94 13.03 1,963,474 +0.03(+0.22%)
Jun 26, 2023 12.76 13.06 12.72 13.00 1,208,498 +0.22(+1.71%)
Jun 23, 2023 13.00 13.08 12.76 12.78 2,605,008 -0.26(-1.96%)
Jun 22, 2023 13.18 13.21 12.94 13.04 1,284,591 -0.11(-0.87%)
Jun 21, 2023 13.33 13.35 13.14 13.15 1,478,037 -0.24(-1.77%)
Jun 20, 2023 13.62 13.66 13.38 13.39 1,524,743 -0.32(-2.35%)
Jun 16, 2023 13.71 13.80 13.60 13.71 4,612,409 +0.06(+0.42%)
Jun 15, 2023 13.70 13.51 13.66 1,688,698 -0.10(-0.76%)
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%)
Mar 01, 2023 13.76 13.88 13.44 13.73 3,888,918 -0.12(-0.88%)
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.