Skip to main content

Healthpeak Properties, Inc. Common Stock (NY:DOC)

17.51 +0.15 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.37 17.52 17.09 17.51 7,522,805 +0.15(+0.86%)
Jun 27, 2025 17.50 17.59 17.24 17.36 9,421,008 -0.12(-0.69%)
Jun 26, 2025 17.37 17.51 17.30 17.48 7,602,332 +0.17(+0.98%)
Jun 25, 2025 17.44 17.48 17.17 17.31 10,403,832 -0.18(-1.03%)
Jun 24, 2025 17.42 17.64 17.42 17.49 7,394,503 +0.00(+0.00%)
Jun 23, 2025 17.14 17.52 17.13 17.49 6,258,027 +0.39(+2.28%)
Jun 20, 2025 17.12 17.36 17.09 17.10 10,740,399 +0.05(+0.29%)
Jun 18, 2025 17.09 17.28 16.96 17.05 5,384,444 +0.04(+0.24%)
Jun 17, 2025 17.09 17.20 16.95 17.01 4,495,483 -0.13(-0.76%)
Jun 16, 2025 17.35 17.46 17.09 17.14 5,314,370 -0.24(-1.38%)
Jun 13, 2025 17.34 17.48 17.25 17.38 4,889,982 -0.12(-0.69%)
Jun 12, 2025 17.50 17.55 17.36 17.50 4,496,721 -0.01(-0.06%)
Jun 11, 2025 17.65 17.75 17.41 17.51 4,769,132 -0.09(-0.51%)
Jun 10, 2025 17.29 17.66 17.25 17.60 5,181,480 +0.33(+1.91%)
Jun 09, 2025 17.29 17.48 17.12 17.27 4,365,488 +0.01(+0.06%)
Jun 06, 2025 17.24 17.29 17.12 17.26 4,569,570 +0.18(+1.05%)
Jun 05, 2025 17.06 17.27 16.91 17.08 5,475,709 -0.02(-0.12%)
Jun 04, 2025 17.20 17.22 17.05 17.10 4,165,883 -0.05(-0.29%)
Jun 03, 2025 17.38 17.38 16.91 17.15 6,344,607 -0.26(-1.49%)
Jun 02, 2025 17.30 17.43 17.14 17.41 4,933,903 +0.00(+0.00%)
May 30, 2025 17.42 17.54 17.32 17.41 9,932,477 -0.11(-0.63%)
May 29, 2025 17.46 17.67 17.25 17.52 6,774,062 +0.11(+0.63%)
May 28, 2025 17.44 17.45 17.12 17.41 10,146,151 +0.06(+0.35%)
May 27, 2025 16.97 17.41 16.95 17.35 6,536,431 +0.51(+3.03%)
May 23, 2025 16.78 16.92 16.67 16.84 5,878,311 +0.02(+0.12%)
May 22, 2025 16.83 16.92 16.64 16.82 5,682,900 -0.01(-0.06%)
May 21, 2025 17.42 17.47 16.82 16.83 9,504,543 -0.66(-3.77%)
May 20, 2025 17.58 17.77 17.48 17.49 7,367,208 -0.23(-1.30%)
May 19, 2025 17.44 17.73 17.44 17.72 5,908,896 -0.01(-0.06%)
May 16, 2025 17.38 17.73 17.31 17.73 7,607,214 +0.42(+2.43%)
May 15, 2025 17.03 17.32 16.94 17.31 8,330,231 +0.34(+2.00%)
May 14, 2025 17.17 17.17 16.90 16.97 6,808,165 -0.28(-1.62%)
May 13, 2025 17.55 17.60 17.14 17.25 6,251,469 -0.30(-1.71%)
May 12, 2025 17.59 17.69 17.32 17.55 7,264,786 +0.08(+0.46%)
May 09, 2025 17.39 17.60 17.36 17.47 4,245,985 +0.08(+0.46%)
May 08, 2025 17.32 17.57 17.21 17.39 7,054,266 +0.14(+0.81%)
May 07, 2025 17.37 17.51 17.21 17.25 9,862,950 -0.19(-1.09%)
May 06, 2025 17.55 17.79 17.39 17.44 5,056,860 -0.14(-0.80%)
May 05, 2025 17.70 17.87 17.57 17.58 5,386,189 -0.23(-1.29%)
May 02, 2025 17.96 18.14 17.75 17.81 5,480,605 +0.03(+0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.