Canada markets closed

Healthpeak Properties, Inc. (DOC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.79-0.10 (-0.50%)
At close: 04:00PM EDT
19.79 0.00 (0.00%)
After hours: 07:54PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202419.8720.0519.7819.7919.793,112,100
May 17, 202420.0620.0619.8419.8919.893,235,100
May 16, 202420.2520.2919.9419.9719.975,236,500
May 15, 202420.1220.3020.0020.2520.255,811,700
May 14, 202419.7719.9519.7019.8219.823,672,000
May 13, 202419.7219.8019.5119.5719.575,129,400
May 10, 202419.5419.6219.4219.5519.554,307,600
May 09, 202419.2219.5019.1319.4519.453,912,800
May 08, 202419.1619.2319.0719.1519.153,329,000
May 07, 202419.1719.3619.0519.2019.206,461,900
May 06, 202419.1319.2018.8618.9718.973,765,300
May 03, 202419.2619.3818.8718.9718.974,096,700
May 03, 20240.3 Dividend
May 02, 202419.1619.2418.8119.1718.877,000,900
May 01, 202418.5719.2218.5718.8818.585,561,600
Apr 30, 202418.7519.1018.6018.6118.327,081,600
Apr 29, 202418.9619.2718.9018.9418.646,558,700
Apr 26, 202418.4719.0518.3418.8018.517,081,700
Apr 25, 202418.4718.6118.1318.3418.056,977,900
Apr 24, 202418.2718.7418.0918.6318.345,997,000
Apr 23, 202418.2418.6018.1918.4518.166,206,600
Apr 22, 202418.0418.2517.9318.2317.945,010,000
Apr 19, 202418.0318.2617.9217.9817.705,388,300
Apr 18, 202418.1718.2817.9118.0117.733,642,300
Apr 17, 202417.9118.3317.8418.0717.794,067,200
Apr 16, 202418.1818.2717.8017.8217.546,298,300
Apr 15, 202418.6618.7118.1018.2918.005,117,900
Apr 12, 202418.6618.7018.4718.5218.235,878,600
Apr 11, 202418.8918.9618.2918.6818.395,403,000
Apr 10, 202418.6818.8618.4418.6818.395,602,100
Apr 09, 202419.0519.3919.0219.3419.045,368,700
Apr 08, 202418.7019.0418.5118.9818.685,796,900
Apr 05, 202418.1918.6318.1718.6318.348,805,300
Apr 04, 202418.6218.8218.2018.3318.046,469,900
Apr 03, 202418.1918.5118.1018.3818.095,352,000
Apr 02, 202418.4518.5518.1218.2517.965,132,100
Apr 01, 202419.2819.2818.4918.5418.255,793,200
Mar 28, 202418.3518.8018.3518.7518.465,614,500
Mar 27, 202417.7418.3317.7018.3118.025,300,100
Mar 26, 202417.6817.7317.5117.5617.296,180,100
Mar 25, 202417.6117.7617.4517.5417.274,257,800
Mar 22, 202417.8517.9017.5317.5417.275,452,000
Mar 21, 202417.6817.9317.6117.8217.545,741,900
Mar 20, 202417.3317.6617.2917.5817.305,071,700
Mar 19, 202417.2917.5317.2117.5017.235,575,600
Mar 18, 202417.1817.3917.0517.3217.055,803,900
Mar 15, 202416.6817.3616.6617.2416.9717,060,000
Mar 14, 202417.1117.2316.7616.9116.6511,201,600
Mar 13, 202417.3317.5117.1717.2416.975,827,400
Mar 12, 202417.6017.7317.3717.3917.125,918,500
Mar 11, 202417.7417.9017.4317.6117.335,687,000
Mar 08, 202417.7517.9917.6117.7417.466,320,100
Mar 07, 202417.6817.8017.4817.5417.278,759,100
Mar 06, 202417.1817.8017.1317.5717.3010,036,400
Mar 05, 202416.7617.1516.7017.0416.7713,550,100
Mar 04, 202416.8917.0016.6016.8516.5912,337,100
Mar 01, 202416.7417.1416.4917.1016.839,979,000
Feb 29, 202416.7016.9816.5416.7516.4966,006,500
Feb 28, 202416.0916.8116.0216.5516.2910,612,200
Feb 27, 202416.3416.4316.1016.2415.998,349,700
Feb 26, 202416.5816.6916.1116.1815.936,725,800
Feb 23, 202416.8116.8316.5916.6316.375,331,800
Feb 22, 202416.7616.9216.6216.7916.537,721,800
Feb 21, 202416.9517.1116.7816.8216.5610,124,600
Feb 20, 202417.0017.1916.7816.9216.667,113,100
Feb 16, 202417.1217.2416.9717.1616.895,215,200
Feb 15, 202417.0517.4616.9717.4617.194,813,300
Feb 14, 202416.9117.0416.6016.8616.608,953,000
Feb 13, 202416.7316.8416.3816.7816.528,617,200
Feb 13, 20240.3 Dividend
Feb 12, 202417.4517.7417.3717.5416.976,339,000
Feb 09, 202417.6417.8217.0617.3416.7813,320,400
Feb 08, 202417.8318.1217.7817.9917.416,993,900
Feb 07, 202418.0518.1617.8317.8717.294,954,700
Feb 06, 202417.8218.1817.6918.0817.495,344,800
Feb 05, 202417.9918.0117.7517.8117.235,515,300
Feb 02, 202418.4518.4918.0418.3117.726,221,400
Feb 01, 202418.4318.8318.1918.8218.215,702,600
Jan 31, 202418.7518.8918.3018.5017.9012,125,600
Jan 30, 202419.0119.0918.6118.6218.027,506,700
Jan 29, 202419.3719.3918.9719.2218.605,757,400
Jan 26, 202419.4619.5919.2619.4218.793,230,800
Jan 25, 202419.4719.5419.1419.3618.735,071,600
Jan 24, 202419.7619.7619.1019.1318.514,534,600
Jan 23, 202419.8419.9119.2619.3718.744,420,800
Jan 22, 202419.8220.0219.5919.7119.074,953,100
Jan 19, 202419.7119.8919.3319.7519.114,598,200
Jan 18, 202420.1220.1319.4219.6018.965,195,800
Jan 17, 202420.2820.6519.7320.0419.394,727,600
Jan 16, 202420.7320.8420.4120.7320.067,463,800
Jan 12, 202420.6120.8720.5220.8420.166,812,900
Jan 11, 202419.9620.3019.8120.2919.638,259,600
Jan 10, 202419.9520.1419.7719.9719.325,151,300
Jan 09, 202419.7519.9019.5619.9019.254,192,800
Jan 08, 202419.5320.1119.4519.9819.334,316,700
Jan 05, 202419.4619.9519.2919.6318.995,470,400
Jan 04, 202419.5819.8219.4519.6619.023,727,900
Jan 03, 202419.7419.8519.3719.5818.943,070,100
Jan 02, 202419.7920.2219.5520.0319.383,662,700
Dec 29, 202320.0120.1819.7919.8019.163,244,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...