Healthpeak Properties Inc (DOC) Historical Stock Data
18.80 ↑0.46 (2.51%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, DOC is up 0.31% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.47 | 18.80 | ↑$0.33 (1.79%) | 18.34 | 19.05 | 7.08M |
| 2024-04-25 | 18.47 | 18.34 | ↓$0.13 (-0.70%) | 18.13 | 18.61 | 6.55M |
| 2024-04-24 | 18.27 | 18.63 | ↑$0.36 (1.97%) | 18.09 | 18.74 | 5.71M |
| 2024-04-23 | 18.24 | 18.45 | ↑$0.21 (1.15%) | 18.19 | 18.60 | 6.21M |
| 2024-04-22 | 18.04 | 18.23 | ↑$0.19 (1.05%) | 17.93 | 18.25 | 5.01M |
| 2024-04-19 | 18.03 | 17.98 | ↓$0.05 (-0.28%) | 17.92 | 18.26 | 4.95M |
| 2024-04-18 | 18.17 | 18.01 | ↓$0.16 (-0.88%) | 17.92 | 18.28 | 3M |
| 2024-04-17 | 17.91 | 18.07 | ↑$0.16 (0.89%) | 17.84 | 18.33 | 4.07M |
| 2024-04-16 | 18.18 | 17.82 | ↓$0.36 (-1.98%) | 17.80 | 18.28 | 6.04M |
| 2024-04-15 | 18.66 | 18.29 | ↓$0.37 (-1.98%) | 18.10 | 18.71 | 4.90M |
| 2024-04-12 | 18.66 | 18.52 | ↓$0.14 (-0.75%) | 18.47 | 18.69 | 5.88M |
| 2024-04-11 | 18.89 | 18.68 | ↓$0.21 (-1.11%) | 18.29 | 18.96 | 4.58M |
| 2024-04-10 | 18.68 | 18.68 | ↑$0.00 (0.00%) | 18.44 | 18.86 | 5.50M |
| 2024-04-09 | 19.05 | 19.34 | ↑$0.29 (1.52%) | 19.02 | 19.38 | 5.04M |
| 2024-04-08 | 18.70 | 18.98 | ↑$0.28 (1.50%) | 18.51 | 19.04 | 5.80M |
| 2024-04-05 | 18.19 | 18.63 | ↑$0.44 (2.42%) | 18.17 | 18.63 | 8.25M |
| 2024-04-04 | 18.62 | 18.33 | ↓$0.29 (-1.56%) | 18.21 | 18.82 | 6.47M |
| 2024-04-03 | 18.19 | 18.38 | ↑$0.19 (1.04%) | 18.11 | 18.51 | 5.35M |
| 2024-04-02 | 18.45 | 18.25 | ↓$0.20 (-1.08%) | 18.12 | 18.55 | 4.60M |
| 2024-04-01 | 19.28 | 18.54 | ↓$0.74 (-3.84%) | 18.49 | 19.28 | 5.28M |
| 2024-03-28 | 18.35 | 18.75 | ↑$0.40 (2.18%) | 18.35 | 18.80 | 5.34M |
| 2024-03-27 | 17.74 | 18.31 | ↑$0.57 (3.21%) | 17.70 | 18.33 | 5M |
| 2024-03-26 | 17.68 | 17.56 | ↓$0.12 (-0.68%) | 17.52 | 17.73 | 6.18M |
| 2024-03-25 | 17.61 | 17.54 | ↓$0.07 (-0.40%) | 17.45 | 17.76 | 4.26M |
| 2024-03-22 | 17.85 | 17.54 | ↓$0.31 (-1.74%) | 17.54 | 17.90 | 3.94M |
| 2024-03-21 | 17.68 | 17.82 | ↑$0.14 (0.79%) | 17.61 | 17.93 | 5.56M |
| 2024-03-20 | 17.33 | 17.58 | ↑$0.25 (1.44%) | 17.29 | 17.66 | 4.30M |
| 2024-03-19 | 17.29 | 17.50 | ↑$0.21 (1.21%) | 17.21 | 17.53 | 5.58M |
| 2024-03-18 | 17.18 | 17.32 | ↑$0.14 (0.81%) | 17.05 | 17.39 | 5.78M |
| 2024-03-15 | 16.68 | 17.24 | ↑$0.56 (3.36%) | 16.66 | 17.36 | 15.17M |
Create an account or log in to view more rows.
$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
$DOC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$DOC we had no volume for days before the last big rip
$DOC let’s go down baby 😉