Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Healthpeak Properties, Inc. (DOC)

17.76
+0.01
+(0.06%)
At close: April 29 at 4:00:02 PM EDT
17.89
+0.13
+(0.73%)
After hours: April 29 at 7:42:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202517.8317.9417.4717.7617.768,169,400
Apr 28, 202517.7917.8417.5317.7517.756,635,600
Apr 25, 202518.8118.8317.5917.8317.8311,084,800
Apr 24, 202518.7619.0518.7618.8118.815,285,900
Apr 23, 202518.9819.3018.6718.8218.824,721,800
Apr 22, 202518.7118.9018.5718.8118.815,477,600
Apr 21, 202518.5218.7418.2118.4518.454,307,000
Apr 17, 2025 0.102 Dividend
Apr 17, 202518.5718.9518.5318.7518.754,277,200
Apr 16, 202518.8318.9718.4818.5818.485,320,200
Apr 15, 202518.7518.8518.6718.7718.674,363,100
Apr 14, 202518.2518.8718.2118.7118.616,743,800
Apr 11, 202518.0118.1617.4518.1618.068,020,200
Apr 10, 202518.5018.6417.6718.1718.075,594,600
Apr 9, 202517.6518.9017.3318.6418.549,153,900
Apr 8, 202518.6418.9517.7617.9917.8910,504,300
Apr 7, 202517.8718.7617.5618.2018.1011,850,100
Apr 4, 202519.2619.3318.3818.4318.336,635,600
Apr 3, 202519.9720.1019.4219.4619.354,953,400
Apr 2, 202519.9420.0819.8320.0619.953,408,500
Apr 1, 202520.3620.4019.7720.0219.914,656,800
Mar 31, 202520.3220.4020.0020.2220.116,085,400
Mar 28, 202520.3920.3919.9820.1920.083,458,500
Mar 27, 202520.3620.5220.1720.2220.113,573,500
Mar 26, 202520.2020.3820.1220.3120.203,661,300
Mar 25, 202520.4420.4420.0420.1620.054,378,500
Mar 24, 202520.1020.4820.0520.4520.343,344,700
Mar 21, 202520.2920.3919.9520.0319.927,429,700
Mar 20, 202520.4620.8120.0820.3520.246,807,400
Mar 19, 202520.4320.6220.2720.4320.323,322,400
Mar 18, 202520.3820.6520.3620.4720.366,540,600
Mar 17, 202520.4720.7820.4520.5120.403,538,200
Mar 14, 202520.1820.4719.9820.4720.364,348,400
Mar 13, 202520.2520.4720.0220.0319.923,850,000
Mar 12, 202520.3020.4720.1620.2020.094,167,300
Mar 11, 202520.7220.7520.1820.3220.214,854,000
Mar 10, 202520.5621.2820.5520.6720.566,088,300
Mar 7, 202520.2320.5820.0920.5120.404,463,200
Mar 6, 202520.2420.2919.8420.1320.026,047,100
Mar 5, 202520.0520.4820.0220.4220.314,125,900
Mar 4, 202520.4420.5820.2420.2520.144,135,100
Mar 3, 202520.5020.6720.2820.4020.293,875,800
Feb 28, 202520.3120.4720.1720.4620.357,268,400
Feb 27, 202520.0120.3019.9520.1820.072,737,000
Feb 26, 202520.2220.2719.7920.0219.914,753,100
Feb 25, 202519.8920.3419.7520.2120.104,606,100
Feb 24, 202519.8119.9419.7019.8319.724,716,000
Feb 21, 202519.7719.8219.4019.7419.635,557,900
Feb 20, 202519.4819.8819.4719.7719.664,705,700
Feb 19, 202519.5019.6519.4719.5019.394,247,600
Feb 18, 202519.5019.7319.5019.5819.473,484,400
Feb 14, 2025 0.305 Dividend
Feb 14, 202519.6919.7719.4819.5919.484,495,700
Feb 13, 202519.4820.0019.4819.9619.555,153,700
Feb 12, 202519.2319.5219.2319.4619.064,932,400
Feb 11, 202519.4319.6719.3719.6119.205,353,000
Feb 10, 202519.8219.8619.4519.5919.185,357,300
Feb 7, 202520.1420.2119.7219.8619.456,439,400
Feb 6, 202520.1120.3920.1120.1219.704,577,000
Feb 5, 202520.3320.3319.8620.0419.638,395,000
Feb 4, 202520.0120.4319.6820.0619.658,689,500
Feb 3, 202520.4520.6920.1420.3819.965,580,100
Jan 31, 202520.4320.8920.3820.6620.2316,228,900
Jan 30, 202520.5520.6920.3620.5120.094,210,500
Jan 29, 202520.7220.7719.9120.2119.795,427,700
Jan 28, 202521.0921.1820.5920.6620.233,445,200
Jan 27, 202520.9721.2420.9021.2020.764,127,300
Jan 24, 202520.6220.9120.6120.8320.403,998,200
Jan 23, 202520.6020.6820.4220.6520.222,533,000
Jan 22, 202521.0021.0320.5420.5520.123,160,800
Jan 21, 202520.8221.1820.8221.1220.683,131,200
Jan 17, 202520.8120.8620.6620.7820.353,246,700
Jan 16, 202520.3520.7120.3220.7020.272,861,600
Jan 15, 202520.8020.8020.2820.3219.902,636,800
Jan 14, 202519.9820.2419.9720.1419.723,802,700
Jan 13, 202519.6820.0319.6320.0019.592,907,800
Jan 10, 202519.9620.1219.4319.6619.254,556,000
Jan 8, 202519.9520.3819.8120.3219.904,306,300
Jan 7, 202520.0220.2619.8819.9119.504,882,200
Jan 6, 202520.3420.3719.9820.0219.615,719,000
Jan 3, 202520.1820.4320.1120.4220.002,469,400
Jan 2, 202520.2720.3920.0620.1619.742,547,500
Dec 31, 202420.1320.3020.0520.2719.853,541,700
Dec 30, 202419.9920.0219.7019.9819.573,150,900
Dec 27, 202420.0920.4119.9820.0819.662,716,200
Dec 26, 202420.3020.3920.2120.2619.841,946,400
Dec 24, 202420.1520.4120.1220.3919.971,415,700
Dec 23, 202420.0220.2119.9120.1819.763,875,200
Dec 20, 202419.9920.2919.7620.1219.7012,559,100
Dec 19, 202419.9620.2819.7619.7619.356,564,100
Dec 18, 202420.7320.9419.9719.9819.574,300,600
Dec 17, 202420.6021.1220.5020.8720.443,128,800
Dec 16, 202420.7120.9320.6320.7120.283,887,700
Dec 13, 202420.8520.9320.6320.7620.337,231,600
Dec 12, 202421.2121.4420.9220.9320.504,047,800
Dec 11, 202421.4821.6321.1521.2720.833,642,800
Dec 10, 202421.6021.8321.2821.4421.003,502,900
Dec 9, 202421.2921.8021.2521.7021.255,050,100
Dec 6, 202421.5221.7021.2421.3820.943,822,900
Dec 5, 202421.0721.5521.0121.4921.053,340,200
Dec 4, 202421.5121.5421.2321.3020.863,640,200
Dec 3, 202421.6221.6421.3921.5121.073,783,800
Dec 2, 202421.9221.9721.4521.6521.204,920,000
Nov 29, 202422.2522.3021.9721.9921.544,748,600
Nov 27, 202422.4422.7122.1922.2421.784,668,200
Nov 26, 202421.9622.3821.9422.3221.863,352,400
Nov 25, 202421.7322.1021.6521.9821.537,006,900
Nov 22, 202421.8721.9521.5921.6221.174,224,100
Nov 21, 202421.2921.8221.2821.7121.263,879,300
Nov 20, 202421.3121.6421.1421.4320.994,968,300
Nov 19, 202420.8121.5220.7721.4020.965,079,700
Nov 18, 202420.7520.8820.6320.8720.445,345,700
Nov 15, 202421.2221.2720.7820.8620.437,300,800
Nov 14, 202421.5521.6021.2421.2520.816,212,000
Nov 13, 202422.0322.2021.6421.6521.206,902,300
Nov 12, 202422.2722.3821.7521.7921.345,057,800
Nov 11, 202422.7622.8322.3022.3521.894,101,700
Nov 8, 202422.5723.0522.5722.7622.293,908,400
Nov 7, 202422.3622.6522.2122.5622.096,297,300
Nov 6, 202422.6622.7222.0322.3321.8712,041,700
Nov 5, 202421.8822.5621.8122.5122.045,013,500
Nov 4, 2024 0.3 Dividend
Nov 4, 202421.7622.1321.7321.9921.544,254,100
Nov 1, 202422.5722.7921.9821.9821.235,994,800
Oct 31, 202422.6022.8822.4422.4521.698,922,000
Oct 30, 202422.5922.9222.5222.7221.956,977,800
Oct 29, 202422.4122.5922.2722.5221.757,367,700
Oct 28, 202422.5222.7622.1922.5921.829,525,600
Oct 25, 202422.6623.1222.2922.2921.538,802,300
Oct 24, 202423.0523.2622.8823.0022.228,096,500
Oct 23, 202422.4223.1522.3923.1222.337,193,600
Oct 22, 202422.1522.5622.0022.4321.674,198,800
Oct 21, 202422.7522.8522.1622.1821.424,221,900
Oct 18, 202422.4022.6522.1822.6421.873,709,200
Oct 17, 202422.5622.6422.2922.3121.553,237,700
Oct 16, 202422.3822.7022.3322.6921.924,387,600
Oct 15, 202422.0022.5521.9822.3221.563,609,600
Oct 14, 202421.6421.9621.5721.8821.132,983,000
Oct 11, 202421.6121.7421.5321.6720.933,460,500
Oct 10, 202421.6621.8121.3721.5020.774,656,500
Oct 9, 202421.8121.9521.6521.7821.042,786,000
Oct 8, 202422.0922.1321.6821.8221.082,557,300
Oct 7, 202422.0022.0921.8722.0121.262,557,600
Oct 4, 202422.1022.2321.9922.1221.373,345,600
Oct 3, 202422.3322.3422.0722.2221.464,839,200
Oct 2, 202422.4622.5122.1622.3421.583,047,200
Oct 1, 202422.9722.9722.4522.6721.904,316,700
Sep 30, 202422.5022.8922.4122.8722.096,697,000
Sep 27, 202422.6822.7622.5422.6021.835,217,700
Sep 26, 202422.9222.9922.3822.5021.733,513,700
Sep 25, 202422.8523.1422.7422.8022.026,715,200
Sep 24, 202422.4622.9722.3922.7721.993,665,600
Sep 23, 202422.1422.5922.0222.5721.804,437,900
Sep 20, 202421.7622.0121.7022.0121.2611,123,800
Sep 19, 202422.3422.4221.8921.9021.155,442,500
Sep 18, 202421.9422.5021.9022.1221.374,508,800
Sep 17, 202422.3822.4421.9121.9421.198,241,800
Sep 16, 202422.7522.7922.3822.4121.654,436,500
Sep 13, 202422.5322.6122.3722.5821.818,214,700
Sep 12, 202422.1322.4522.0922.4121.653,601,800
Sep 11, 202422.0222.2421.7922.1521.404,647,000
Sep 10, 202422.2222.2922.0622.2221.464,942,100
Sep 9, 202421.9822.2421.9822.1321.385,985,700
Sep 6, 202422.1022.1421.7321.9921.244,574,000
Sep 5, 202422.3622.5622.0522.0921.344,152,900
Sep 4, 202422.2522.4122.1122.1821.425,290,700
Sep 3, 202422.1122.3222.0722.2021.447,452,800
Aug 30, 202422.2322.5022.1022.2821.5210,247,300
Aug 29, 202422.0422.1621.6622.1321.387,088,200
Aug 28, 202422.2022.2621.9222.0421.294,731,000
Aug 27, 202422.3022.4522.1722.2821.524,858,100
Aug 26, 202422.5522.6722.4322.4921.722,919,100
Aug 23, 202422.2022.5722.1322.4621.702,747,900
Aug 22, 202421.9522.2021.8522.1221.374,184,800
Aug 21, 202421.8521.9421.6521.8921.142,114,700
Aug 20, 202421.6721.8521.5621.8021.062,902,600
Aug 19, 202421.5121.7221.4921.7020.963,134,100
Aug 16, 202421.5621.6321.3721.4820.752,828,400
Aug 15, 202421.8121.8621.5421.5820.854,583,800
Aug 14, 202421.9722.0021.7521.7921.052,667,200
Aug 13, 202421.7822.0321.6721.9421.193,926,500
Aug 12, 202421.5521.6221.3221.5220.793,423,300
Aug 9, 202421.4921.6921.3221.6320.892,728,200
Aug 8, 202421.1921.4821.1921.4120.683,178,800
Aug 7, 202421.5121.7621.2021.2320.513,757,400
Aug 6, 202420.7221.5720.6521.3820.655,275,000
Aug 5, 2024 0.3 Dividend
Aug 5, 202420.6921.1520.4520.7420.036,766,900
Aug 2, 202421.6221.9621.3421.5420.525,654,700
Aug 1, 202422.0422.1221.5121.7320.704,469,600
Jul 31, 202421.7922.1921.7521.8220.787,122,000
Jul 30, 202421.8721.9921.6221.8420.807,926,700
Jul 29, 202421.8822.0021.6521.8520.815,210,600
Jul 26, 202421.9022.0220.9421.9020.868,948,500
Jul 25, 202420.8921.1920.7520.7619.775,278,700
Jul 24, 202421.0521.3120.7420.7619.775,141,800
Jul 23, 202420.9421.1720.9021.0220.025,270,400
Jul 22, 202420.8321.0520.7321.0120.013,595,600
Jul 19, 202420.9920.9920.7720.9019.913,158,800
Jul 18, 202421.0521.4220.8820.9319.942,487,400
Jul 17, 202421.0721.3521.0621.1420.143,341,200
Jul 16, 202420.7521.0820.6221.0820.084,990,900
Jul 15, 202420.6020.7020.4920.6619.683,915,400
Jul 12, 202420.5220.6520.3420.5419.563,850,000
Jul 11, 202420.1820.5320.1020.3419.377,501,500
Jul 10, 202419.8219.8219.6619.8218.883,411,300
Jul 9, 202419.5119.8019.5119.6418.712,843,100
Jul 8, 202419.8019.8819.5719.6318.704,478,800
Jul 5, 202419.5219.8119.4119.7318.792,520,700
Jul 3, 202419.6319.6719.4119.4818.552,592,400
Jul 2, 202419.4819.6419.3519.5318.603,373,700
Jul 1, 202419.6019.6819.2319.4718.553,255,400
Jun 28, 202419.4019.6319.2919.6018.676,490,200
Jun 27, 202419.4119.4118.9119.2418.335,011,800
Jun 26, 202419.0119.4718.9119.3718.458,119,900
Jun 25, 202419.5619.5619.0819.1918.284,337,700
Jun 24, 202419.2419.8019.1719.6518.724,187,900
Jun 21, 202419.4919.5019.0419.2418.3311,550,100
Jun 20, 202419.4319.4919.1819.3818.463,850,700
Jun 18, 202419.4219.5419.3119.4818.553,222,000
Jun 17, 202419.5019.6919.3319.3618.443,704,600
Jun 14, 202419.4719.6819.3519.6518.722,570,700
Jun 13, 202419.4519.6719.3419.5718.642,579,800
Jun 12, 202419.7119.8519.3619.4018.483,502,700
Jun 11, 202419.1019.3019.0519.1918.285,036,700
Jun 10, 202419.1919.4718.9419.2318.323,379,400
Jun 7, 202419.1719.3319.0519.2918.372,958,100
Jun 6, 202419.4419.6319.3719.5318.602,296,800
Jun 5, 202419.7219.7519.4719.5718.642,882,500
Jun 4, 202419.7120.0019.6719.7418.804,677,200
Jun 3, 202419.8520.0619.6819.7718.834,435,400
May 31, 202419.5919.9619.4119.9018.958,940,000
May 30, 202419.1219.4219.0919.4118.494,956,900
May 29, 202418.7019.0518.6718.9618.064,265,200
May 28, 202419.2319.3818.9118.9118.013,151,500
May 24, 202419.1319.2519.0519.1018.192,717,900
May 23, 202419.4319.5919.0119.0418.144,140,400
May 22, 202419.6419.6919.4319.5218.592,997,300
May 21, 202419.7619.8419.6819.7518.812,735,300
May 20, 202419.8720.0519.7819.7918.853,112,100
May 17, 202420.0620.0619.8419.8918.953,235,100
May 16, 202420.2520.2919.9419.9719.025,236,500
May 15, 202420.1220.3020.0020.2519.295,811,700
May 14, 202419.7719.9519.7019.8218.883,672,000
May 13, 202419.7219.8019.5119.5718.645,129,400
May 10, 202419.5419.6219.4219.5518.624,307,600
May 9, 202419.2219.5019.1319.4518.533,912,800
May 8, 202419.1619.2319.0719.1518.243,329,000
May 7, 202419.1719.3619.0519.2018.296,461,900
May 6, 202419.1319.2018.8618.9718.073,765,300
May 3, 2024 0.3 Dividend
May 3, 202419.2619.3818.8718.9718.074,096,700
May 2, 202419.1619.2418.8119.1717.977,000,900
May 1, 202418.5719.2218.5718.8817.705,561,600
Apr 30, 202418.7519.1018.6018.6117.457,081,600

Related Tickers

HR Healthcare Realty Trust Incorporated
15.38
-1.60%
 
WELL Welltower Inc.
151.48
+1.63%
 
LTC LTC Properties, Inc.
35.54
+0.17%
 
SBRA Sabra Health Care REIT, Inc.
17.51
+0.06%
 
OHI Omega Healthcare Investors, Inc.
38.23
+0.58%
 
MPW Medical Properties Trust, Inc.
5.49
-0.18%
 
VTR Ventas, Inc.
69.14
+0.93%
 
GMRE Global Medical REIT Inc.
7.79
-1.14%
 
CHCT Community Healthcare Trust Incorporated
16.26
+1.56%
 
SILA Sila Realty Trust, Inc.
25.64
-1.38%