Healthpeak Properties Inc (DOC) Historical Stock Data
18.31 ↑0.75 (4.27%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DOC is up 0.27% a day on average. There have been 11 days where Healthpeak Properties Inc closed green and 19 days where DOC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.11 | 16.91 | ↓$0.20 (-1.17%) | 16.76 | 17.23 | 11.20M |
2024-03-13 | 17.33 | 17.24 | ↓$0.09 (-0.52%) | 17.17 | 17.51 | 5.81M |
2024-03-12 | 17.60 | 17.39 | ↓$0.21 (-1.19%) | 17.37 | 17.73 | 4.77M |
2024-03-11 | 17.74 | 17.61 | ↓$0.13 (-0.73%) | 17.43 | 17.90 | 5.69M |
2024-03-08 | 17.75 | 17.74 | ↓$0.01 (-0.06%) | 17.61 | 17.99 | 6.32M |
2024-03-07 | 17.68 | 17.54 | ↓$0.14 (-0.79%) | 17.48 | 17.80 | 8.76M |
2024-03-06 | 17.18 | 17.57 | ↑$0.39 (2.27%) | 17.13 | 17.80 | 8.43M |
2024-03-05 | 16.76 | 17.04 | ↑$0.28 (1.67%) | 16.70 | 17.15 | 13.55M |
2024-03-04 | 16.89 | 16.85 | ↓$0.04 (-0.24%) | 16.60 | 17.00 | 12.34M |
2024-02-29 | 11.26 | 11.23 | ↓$0.03 (-0.27%) | 11.14 | 11.44 | 90.35M |
2024-02-28 | 10.85 | 11.14 | ↑$0.29 (2.67%) | 10.78 | 11.32 | 6.05M |
2024-02-27 | 11.01 | 10.93 | ↓$0.08 (-0.73%) | 10.85 | 11.07 | 4.05M |
2024-02-26 | 11.17 | 10.91 | ↓$0.26 (-2.33%) | 10.85 | 11.19 | 3.57M |
2024-02-23 | 11.31 | 11.22 | ↓$0.09 (-0.80%) | 11.18 | 11.35 | 2.17M |
2024-02-22 | 11.15 | 11.33 | ↑$0.18 (1.61%) | 11.15 | 11.41 | 4.27M |
2024-02-21 | 11.37 | 11.31 | ↓$0.06 (-0.53%) | 11.30 | 11.53 | 8.93M |
2024-02-20 | 11.44 | 11.35 | ↓$0.09 (-0.79%) | 11.31 | 11.58 | 3.06M |
2024-02-16 | 11.60 | 11.58 | ↓$0.02 (-0.17%) | 11.42 | 11.66 | 4.16M |
2024-02-15 | 11.45 | 11.78 | ↑$0.33 (2.88%) | 11.44 | 11.80 | 2.30M |
2024-02-14 | 11.39 | 11.36 | ↓$0.03 (-0.26%) | 11.22 | 11.50 | 2.08M |
2024-02-13 | 11.38 | 11.32 | ↓$0.06 (-0.53%) | 11.14 | 11.43 | 2.66M |
Create an account or log in to view more rows.
$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 😉
$DOC wtf is that dump