Healthpeak Properties Inc (DOC) Historical Stock Data
20.12 ↑0.36 (1.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DOC is down -0.27% a day on average. There have been 12 days where Healthpeak Properties Inc closed green and 18 days where DOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.99 | 20.12 | ↑$0.13 (0.65%) | 19.76 | 20.29 | 12.56M |
| 2024-12-19 | 19.96 | 19.76 | ↓$0.20 (-1.00%) | 19.76 | 20.28 | 4.63M |
| 2024-12-18 | 20.73 | 19.98 | ↓$0.75 (-3.62%) | 19.97 | 20.94 | 4.18M |
| 2024-12-17 | 20.60 | 20.87 | ↑$0.27 (1.31%) | 20.50 | 21.12 | 3.13M |
| 2024-12-16 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.63 | 20.93 | 3.86M |
| 2024-12-13 | 20.85 | 20.76 | ↓$0.09 (-0.43%) | 20.64 | 20.93 | 6.70M |
| 2024-12-12 | 21.21 | 20.93 | ↓$0.28 (-1.32%) | 20.92 | 21.44 | 3.92M |
| 2024-12-11 | 21.48 | 21.27 | ↓$0.21 (-0.98%) | 21.15 | 21.62 | 3.59M |
| 2024-12-10 | 21.60 | 21.44 | ↓$0.16 (-0.74%) | 21.28 | 21.83 | 3.22M |
| 2024-12-09 | 21.29 | 21.70 | ↑$0.41 (1.93%) | 21.25 | 21.80 | 5.05M |
| 2024-12-06 | 21.52 | 21.38 | ↓$0.14 (-0.65%) | 21.24 | 21.70 | 3.82M |
| 2024-12-05 | 21.07 | 21.49 | ↑$0.42 (1.99%) | 21.01 | 21.55 | 3.34M |
| 2024-12-04 | 21.51 | 21.30 | ↓$0.21 (-0.98%) | 21.23 | 21.54 | 3.64M |
| 2024-12-03 | 21.62 | 21.51 | ↓$0.11 (-0.51%) | 21.39 | 21.64 | 3.78M |
| 2024-12-02 | 21.92 | 21.65 | ↓$0.27 (-1.23%) | 21.45 | 21.97 | 4.91M |
| 2024-11-29 | 22.25 | 21.99 | ↓$0.26 (-1.17%) | 21.98 | 22.30 | 4.75M |
| 2024-11-27 | 22.44 | 22.24 | ↓$0.20 (-0.89%) | 22.19 | 22.71 | 4.67M |
| 2024-11-26 | 21.96 | 22.32 | ↑$0.36 (1.64%) | 21.94 | 22.38 | 3.35M |
| 2024-11-25 | 21.73 | 21.98 | ↑$0.25 (1.15%) | 21.66 | 22.10 | 7.01M |
| 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 |
Create an account or log in to view more rows.
$DOC see you on the moon
$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