Skip to main content

Healthpeak Properties Inc (NY: DOC )

21.02 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 20.94 21.17 20.90 21.02 5,270,429 +0.01(+0.05%)
Jul 22, 2024 20.83 21.05 20.73 21.01 3,595,617 +0.11(+0.53%)
Jul 19, 2024 20.99 20.99 20.77 20.90 3,158,856 -0.03(-0.14%)
Jul 18, 2024 21.05 21.42 20.88 20.93 2,487,501 -0.21(-0.99%)
Jul 17, 2024 21.07 21.35 21.06 21.14 3,341,155 +0.06(+0.28%)
Jul 16, 2024 20.75 21.08 20.62 21.08 4,990,936 +0.42(+2.03%)
Jul 15, 2024 20.60 20.70 20.48 20.66 3,915,595 +0.12(+0.58%)
Jul 12, 2024 20.52 20.65 20.34 20.54 3,850,032 +0.20(+0.98%)
Jul 11, 2024 20.18 20.53 20.10 20.34 7,501,524 +0.52(+2.62%)
Jul 10, 2024 19.82 19.82 19.66 19.82 3,411,282 +0.18(+0.92%)
Jul 09, 2024 19.51 19.80 19.50 19.64 2,843,173 +0.01(+0.05%)
Jul 08, 2024 19.80 19.88 19.57 19.63 4,478,823 -0.10(-0.51%)
Jul 05, 2024 19.52 19.81 19.41 19.73 2,520,770 +0.25(+1.28%)
Jul 03, 2024 19.63 19.67 19.41 19.48 2,592,382 -0.05(-0.26%)
Jul 02, 2024 19.48 19.64 19.35 19.53 3,373,780 +0.06(+0.31%)
Jul 01, 2024 19.60 19.68 19.23 19.47 3,255,372 -0.13(-0.66%)
Jun 28, 2024 19.40 19.63 19.29 19.60 6,490,202 +0.36(+1.87%)
Jun 27, 2024 19.41 19.41 18.91 19.24 5,011,909 -0.13(-0.67%)
Jun 26, 2024 19.01 19.46 18.91 19.37 8,119,945 +0.18(+0.94%)
Jun 25, 2024 19.56 19.56 19.08 19.19 4,337,711 -0.46(-2.34%)
Jun 24, 2024 19.24 19.80 19.17 19.65 4,187,854 +0.41(+2.13%)
Jun 21, 2024 19.49 19.50 19.04 19.24 11,566,884 -0.14(-0.72%)
Jun 20, 2024 19.43 19.49 19.18 19.38 3,850,679 -0.10(-0.51%)
Jun 18, 2024 19.42 19.54 19.30 19.48 3,222,033 +0.12(+0.62%)
Jun 17, 2024 19.50 19.69 19.33 19.36 3,704,597 -0.29(-1.48%)
Jun 14, 2024 19.47 19.68 19.34 19.65 2,570,769 +0.08(+0.41%)
Jun 13, 2024 19.45 19.66 19.34 19.57 2,579,762 +0.17(+0.88%)
Jun 12, 2024 19.71 19.85 19.36 19.40 3,502,657 +0.21(+1.09%)
Jun 11, 2024 19.10 19.30 19.05 19.19 5,036,750 -0.04(-0.21%)
Jun 10, 2024 19.19 19.47 18.94 19.23 3,379,382 -0.06(-0.31%)
Jun 07, 2024 19.17 19.33 19.05 19.29 2,958,068 -0.24(-1.23%)
Jun 06, 2024 19.44 19.62 19.37 19.53 2,296,829 -0.04(-0.20%)
Jun 05, 2024 19.72 19.75 19.47 19.57 2,882,494 -0.17(-0.86%)
Jun 04, 2024 19.71 20.00 19.67 19.74 4,677,211 -0.03(-0.15%)
Jun 03, 2024 19.85 20.05 19.68 19.77 4,435,432 -0.13(-0.65%)
May 31, 2024 19.59 19.96 19.41 19.90 8,939,997 +0.49(+2.52%)
May 30, 2024 19.12 19.42 19.09 19.41 4,956,927 +0.45(+2.37%)
May 29, 2024 18.70 19.05 18.67 18.96 4,265,167 +0.05(+0.26%)
May 28, 2024 19.23 19.38 18.91 18.91 3,150,373 -0.19(-0.99%)
May 24, 2024 19.13 19.25 19.05 19.10 2,717,923 +0.06(+0.32%)
May 23, 2024 19.43 19.59 19.01 19.04 4,140,427 -0.48(-2.46%)
May 22, 2024 19.64 19.69 19.43 19.52 2,997,350 -0.23(-1.16%)
May 21, 2024 19.76 19.84 19.68 19.75 2,735,389 -0.04(-0.20%)
May 20, 2024 19.87 20.05 19.78 19.79 3,112,139 -0.10(-0.50%)
May 17, 2024 20.06 20.06 19.84 19.89 3,235,102 -0.08(-0.40%)
May 16, 2024 20.25 20.29 19.94 19.97 5,236,489 -0.28(-1.38%)
May 15, 2024 20.12 20.30 20.00 20.25 5,810,400 +0.43(+2.17%)
May 14, 2024 19.77 19.95 19.70 19.82 3,671,996 +0.25(+1.28%)
May 13, 2024 19.72 19.80 19.51 19.57 5,129,413 +0.02(+0.10%)
May 10, 2024 19.54 19.62 19.42 19.55 4,307,565 +0.10(+0.51%)
May 09, 2024 19.22 19.50 19.13 19.45 3,912,787 +0.30(+1.57%)
May 08, 2024 19.16 19.23 19.07 19.15 3,329,483 -0.05(-0.26%)
May 07, 2024 19.17 19.36 19.05 19.20 6,461,940 +0.23(+1.21%)
May 06, 2024 19.13 19.20 18.86 18.97 3,765,279 +0.00(+0.00%)
May 03, 2024 19.26 19.38 18.87 18.97 4,096,678 +0.10(+0.53%)
May 02, 2024 18.86 18.93 18.52 18.87 7,112,231 +0.29(+1.54%)
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.