ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DOC Healthpeak Properties Inc

18.01
0.00 (0.00%)
Pre Market
Last Updated: 20:00:00
Delayed by 15 minutes

DOC Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 18.01 -0.06 -0.33% 18.17 18.28 17.91 3,642,306
Apr 17 2024 18.07 0.25 1.40% 17.91 18.325 17.835 4,048,609
Apr 16 2024 17.82 -0.47 -2.57% 18.07 18.16 17.80 6,058,859
Apr 15 2024 18.29 -0.23 -1.24% 18.66 18.71 18.10 5,117,910
Apr 12 2024 18.52 -0.16 -0.86% 18.66 18.70 18.465 5,878,645
Apr 11 2024 18.68 0.00 0.00% 18.89 18.96 18.29 5,402,742
Apr 10 2024 18.68 -0.66 -3.41% 18.68 18.855 18.44 5,422,685
Apr 09 2024 19.34 0.36 1.90% 19.04 19.385 19.02 5,368,695
Apr 08 2024 18.98 0.35 1.88% 18.70 19.035 18.51 5,795,352
Apr 05 2024 18.63 0.30 1.64% 18.19 18.63 18.17 8,704,714
Apr 04 2024 18.33 -0.05 -0.27% 18.62 18.82 18.20 6,469,908
Apr 03 2024 18.38 0.13 0.71% 18.19 18.505 18.10 5,352,044
Apr 02 2024 18.25 -0.29 -1.56% 18.22 18.34 18.12 4,904,802
Apr 01 2024 18.54 -0.21 -1.12% 19.28 19.28 18.49 5,793,196
Mar 28 2024 18.75 0.44 2.40% 18.35 18.80 18.35 5,889,915
Mar 27 2024 18.31 0.75 4.27% 17.75 18.33 17.70 5,300,162
Mar 26 2024 17.56 0.02 0.11% 17.68 17.73 17.51 6,180,094
Mar 25 2024 17.54 0.00 0.00% 17.61 17.755 17.45 4,257,837
Mar 22 2024 17.54 -0.28 -1.57% 17.85 17.90 17.535 5,451,999
Mar 21 2024 17.82 0.24 1.37% 17.68 17.93 17.61 5,741,443
Mar 20 2024 17.58 0.08 0.46% 17.33 17.66 17.285 5,072,502
Mar 19 2024 17.50 0.18 1.04% 17.29 17.53 17.21 5,575,124
Mar 18 2024 17.32 0.08 0.46% 17.18 17.39 17.05 5,803,978
Mar 15 2024 17.24 0.33 1.95% 16.86 17.36 16.82 15,295,803
Mar 14 2024 16.91 -0.33 -1.91% 17.11 17.23 16.755 11,191,378
Mar 13 2024 17.24 -0.15 -0.86% 17.33 17.51 17.17 5,827,447
Mar 12 2024 17.39 -0.22 -1.25% 17.60 17.73 17.37 5,917,096
Mar 11 2024 17.61 -0.13 -0.73% 17.74 17.90 17.43 5,686,452
Mar 08 2024 17.74 0.20 1.14% 17.75 17.99 17.61 6,320,127
Mar 07 2024 17.54 -0.03 -0.17% 17.68 17.80 17.475 8,756,527
Mar 06 2024 17.57 0.53 3.11% 17.18 17.80 17.13 10,036,250
Mar 05 2024 17.04 0.19 1.13% 16.84 17.145 16.70 13,550,065
Mar 04 2024 16.85 5.62 50.04% 16.89 16.995 16.60 12,336,452
Mar 01 2024 11.23 0.00 0.00% 11.23 11.23 11.23 0
Feb 29 2024 11.23 0.09 0.81% 11.26 11.44 11.14 90,350,996
Feb 28 2024 11.14 0.21 1.92% 10.85 11.315 10.78 6,047,806
Feb 27 2024 10.93 0.02 0.18% 11.01 11.08 10.845 4,054,149
Feb 26 2024 10.91 -0.31 -2.76% 11.17 11.19 10.85 3,571,335
Feb 23 2024 11.22 -0.11 -0.97% 11.31 11.35 11.18 2,172,297
Feb 22 2024 11.33 0.02 0.18% 11.15 11.405 11.15 4,270,243
Feb 21 2024 11.31 -0.04 -0.35% 11.37 11.53 11.30 8,928,123
Feb 20 2024 11.35 -0.23 -1.99% 11.44 11.58 11.31 3,058,283
Feb 16 2024 11.58 -0.20 -1.70% 11.60 11.66 11.42 4,155,683
Feb 15 2024 11.78 0.42 3.70% 11.45 11.80 11.44 2,302,560
Feb 14 2024 11.36 0.04 0.35% 11.39 11.495 11.22 2,075,874
Feb 13 2024 11.32 -0.43 -3.66% 11.36 11.38 11.14 2,600,070
Feb 12 2024 11.75 0.11 0.95% 11.71 11.91 11.66 3,038,646
Feb 09 2024 11.64 -0.26 -2.18% 11.81 11.82 11.31 8,122,639
Feb 08 2024 11.90 0.08 0.68% 11.76 11.9799 11.755 2,708,457
Feb 07 2024 11.82 -0.15 -1.25% 11.95 12.00 11.79 1,993,197
Feb 06 2024 11.97 0.20 1.70% 11.75 12.02 11.70 1,843,677
Feb 05 2024 11.77 -0.33 -2.73% 11.88 11.94 11.75 3,273,144
Feb 02 2024 12.10 -0.34 -2.73% 12.18 12.29 11.97 3,547,619
Feb 01 2024 12.44 0.20 1.63% 12.20 12.465 12.055 2,130,346
Jan 31 2024 12.24 -0.12 -0.97% 12.43 12.535 12.11 3,147,186
Jan 30 2024 12.36 -0.38 -2.98% 12.69 12.70 12.33 2,035,948
Jan 29 2024 12.74 -0.11 -0.86% 12.83 12.83 12.58 2,082,121
Jan 26 2024 12.85 0.01 0.08% 12.91 12.99 12.75 1,297,024
Jan 25 2024 12.84 0.17 1.34% 12.90 12.93 12.67 1,926,663
Jan 24 2024 12.67 -0.16 -1.25% 13.03 13.035 12.63 1,435,841
Jan 23 2024 12.83 -0.20 -1.53% 13.05 13.15 12.76 1,107,566
Jan 22 2024 13.03 -0.03 -0.23% 13.15 13.27 12.96 1,768,526

Your Recent History

Delayed Upgrade Clock