Healthpeak Properties Inc (DOC) Historical Stock Data
21.62 ↓0.09 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOC is up 0.08% a day on average. There have been 17 days where Healthpeak Properties Inc closed green and 13 days where DOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.87 | 21.62 | ↓$0.25 (-1.14%) | 21.59 | 21.95 | 4.22M |
| 2024-11-21 | 21.29 | 21.71 | ↑$0.42 (1.97%) | 21.28 | 21.82 | 3.88M |
| 2024-11-20 | 21.31 | 21.43 | ↑$0.12 (0.56%) | 21.14 | 21.64 | 4.97M |
| 2024-11-19 | 20.81 | 21.40 | ↑$0.59 (2.84%) | 20.77 | 21.52 | 5.08M |
| 2024-11-18 | 20.75 | 20.87 | ↑$0.12 (0.58%) | 20.63 | 20.88 | 4.18M |
| 2024-11-15 | 21.22 | 20.86 | ↓$0.36 (-1.70%) | 20.78 | 21.27 | 5.92M |
| 2024-11-14 | 21.55 | 21.25 | ↓$0.30 (-1.39%) | 21.24 | 21.60 | 6.11M |
| 2024-11-13 | 22.03 | 21.65 | ↓$0.38 (-1.72%) | 21.64 | 22.20 | 4.84M |
| 2024-11-12 | 22.27 | 21.79 | ↓$0.48 (-2.16%) | 21.75 | 22.37 | 5.06M |
| 2024-11-11 | 22.76 | 22.35 | ↓$0.41 (-1.80%) | 22.30 | 22.83 | 3.81M |
| 2024-11-08 | 22.58 | 22.76 | ↑$0.18 (0.80%) | 22.58 | 23.05 | 3.91M |
| 2024-11-07 | 22.36 | 22.56 | ↑$0.20 (0.89%) | 22.21 | 22.65 | 6.28M |
| 2024-11-06 | 22.66 | 22.33 | ↓$0.33 (-1.46%) | 22.03 | 22.67 | 12.04M |
| 2024-11-05 | 21.88 | 22.51 | ↑$0.63 (2.88%) | 21.82 | 22.56 | 5.01M |
| 2024-11-04 | 21.76 | 21.99 | ↑$0.23 (1.06%) | 21.73 | 22.13 | 4.25M |
| 2024-11-01 | 22.57 | 21.98 | ↓$0.59 (-2.61%) | 21.98 | 22.79 | 5.94M |
| 2024-10-31 | 22.60 | 22.45 | ↓$0.15 (-0.66%) | 22.44 | 22.88 | 8.92M |
| 2024-10-30 | 22.59 | 22.72 | ↑$0.13 (0.58%) | 22.53 | 22.92 | 6.98M |
| 2024-10-29 | 22.41 | 22.52 | ↑$0.11 (0.49%) | 22.27 | 22.59 | 7.37M |
| 2024-10-28 | 22.52 | 22.59 | ↑$0.07 (0.31%) | 22.19 | 22.76 | 9.53M |
| 2024-10-25 | 22.66 | 22.29 | ↓$0.37 (-1.63%) | 22.29 | 23.12 | 8.80M |
| 2024-10-24 | 23.05 | 23.00 | ↓$0.05 (-0.22%) | 22.88 | 23.26 | 8.10M |
| 2024-10-23 | 22.42 | 23.12 | ↑$0.70 (3.12%) | 22.39 | 23.15 | 7.19M |
| 2024-10-22 | 22.15 | 22.43 | ↑$0.28 (1.26%) | 22.00 | 22.56 | 4.20M |
| 2024-10-21 | 22.75 | 22.18 | ↓$0.57 (-2.51%) | 22.16 | 22.84 | 4.22M |
| 2024-10-18 | 22.40 | 22.64 | ↑$0.24 (1.07%) | 22.18 | 22.65 | 2.98M |
| 2024-10-17 | 22.56 | 22.31 | ↓$0.25 (-1.11%) | 22.29 | 22.62 | 3.24M |
| 2024-10-16 | 22.38 | 22.69 | ↑$0.31 (1.39%) | 22.33 | 22.70 | 4.38M |
| 2024-10-15 | 22.00 | 22.32 | ↑$0.32 (1.45%) | 21.98 | 22.55 | 2.58M |
| 2024-10-14 | 21.64 | 21.88 | ↑$0.24 (1.11%) | 21.57 | 21.96 | 2.11M |
Create an account or log in to view more rows.
$DOC going green
$DOC PT?
$DOC let's gooooooo
$DOC lmfao
lfg babies
$DOC holding and buying these dips is so easy.
$DOC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$DOC had to buy calls
$DOC 5 minute looks sexy
$DOC wtf is that dump
$DOC buy bitches