Skip to main content

Healthpeak Properties Inc (NY: DOC )

21.30 -0.21 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 21.51 21.54 21.23 21.30 3,640,152 -0.21(-0.98%)
Dec 03, 2024 21.62 21.64 21.39 21.51 3,783,814 -0.14(-0.65%)
Dec 02, 2024 21.92 21.97 21.45 21.65 4,920,024 -0.34(-1.55%)
Nov 29, 2024 22.25 22.30 21.97 21.99 4,748,598 -0.25(-1.12%)
Nov 27, 2024 22.44 22.71 22.19 22.24 4,668,172 -0.08(-0.36%)
Nov 26, 2024 21.96 22.38 21.94 22.32 3,352,353 +0.34(+1.55%)
Nov 25, 2024 21.73 22.10 21.65 21.98 7,006,884 +0.36(+1.67%)
Nov 22, 2024 21.87 21.95 21.59 21.62 4,224,124 -0.09(-0.41%)
Nov 21, 2024 21.29 21.82 21.28 21.71 3,879,317 +0.28(+1.31%)
Nov 20, 2024 21.31 21.64 21.14 21.43 4,968,301 +0.03(+0.14%)
Nov 19, 2024 20.81 21.52 20.77 21.40 5,079,713 +0.53(+2.54%)
Nov 18, 2024 20.75 20.88 20.63 20.87 5,344,905 +0.01(+0.05%)
Nov 15, 2024 21.22 21.27 20.78 20.86 7,300,802 -0.39(-1.84%)
Nov 14, 2024 21.55 21.60 21.23 21.25 6,211,397 -0.40(-1.85%)
Nov 13, 2024 22.03 22.20 21.64 21.65 6,915,767 -0.14(-0.64%)
Nov 12, 2024 22.27 22.38 21.75 21.79 5,057,761 -0.56(-2.51%)
Nov 11, 2024 22.76 22.83 22.30 22.35 4,101,680 -0.41(-1.80%)
Nov 08, 2024 22.57 23.05 22.57 22.76 3,908,435 +0.20(+0.89%)
Nov 07, 2024 22.36 22.65 22.21 22.56 6,297,266 +0.23(+1.03%)
Nov 06, 2024 22.66 22.72 22.02 22.33 12,116,178 -0.18(-0.80%)
Nov 05, 2024 21.88 22.56 21.81 22.51 5,012,482 +0.52(+2.36%)
Nov 04, 2024 21.76 22.12 21.73 21.99 4,254,149 +0.31(+1.43%)
Nov 01, 2024 22.26 22.48 21.68 21.68 6,077,818 -0.46(-2.09%)
Oct 31, 2024 22.29 22.57 22.13 22.14 9,045,525 -0.27(-1.19%)
Oct 30, 2024 22.28 22.61 22.21 22.41 7,074,583 +0.20(+0.89%)
Oct 29, 2024 22.10 22.28 21.96 22.21 7,469,622 -0.07(-0.31%)
Oct 28, 2024 22.21 22.44 21.89 22.28 9,657,736 +0.30(+1.35%)
Oct 25, 2024 22.35 22.80 21.99 21.99 8,924,123 -0.70(-3.09%)
Oct 24, 2024 22.74 22.94 22.56 22.69 8,208,612 -0.12(-0.52%)
Oct 23, 2024 22.11 22.83 22.08 22.80 7,293,202 +0.68(+3.08%)
Oct 22, 2024 21.85 22.25 21.70 22.12 4,256,927 +0.25(+1.13%)
Oct 21, 2024 22.44 22.54 21.86 21.88 4,280,298 -0.45(-2.03%)
Oct 18, 2024 22.09 22.34 21.88 22.33 3,760,588 +0.33(+1.48%)
Oct 17, 2024 22.25 22.33 21.99 22.01 3,282,490 -0.37(-1.67%)
Oct 16, 2024 22.07 22.39 22.03 22.38 4,448,281 +0.36(+1.66%)
Oct 15, 2024 21.70 22.24 21.68 22.02 3,659,596 +0.43(+2.01%)
Oct 14, 2024 21.34 21.66 21.28 21.58 3,024,263 +0.21(+0.97%)
Oct 11, 2024 21.32 21.44 21.24 21.37 3,508,389 +0.17(+0.79%)
Oct 10, 2024 21.36 21.51 21.07 21.21 4,720,951 -0.28(-1.29%)
Oct 09, 2024 21.51 21.65 21.35 21.48 2,824,575 -0.04(-0.18%)
Oct 08, 2024 21.79 21.83 21.38 21.52 2,592,649 -0.19(-0.86%)
Oct 07, 2024 21.70 21.79 21.57 21.71 2,593,124 -0.11(-0.50%)
Oct 04, 2024 21.80 21.93 21.69 21.82 3,391,936 -0.10(-0.45%)
Oct 03, 2024 22.03 22.04 21.76 21.92 4,906,163 -0.12(-0.54%)
Oct 02, 2024 22.14 22.20 21.86 22.04 3,088,101 -0.33(-1.46%)
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.