Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 7.427 7.536 7.396 7.492 6,236,513 +0.11(+1.55%)
Jan 28, 2016 7.475 7.576 7.337 7.378 3,842,978 -0.08(-1.06%)
Jan 27, 2016 7.501 7.510 7.352 7.457 4,475,403 -0.06(-0.76%)
Jan 26, 2016 7.475 7.532 7.387 7.514 3,210,502 +0.16(+2.15%)
Jan 25, 2016 7.343 7.462 7.277 7.356 2,794,332 +0.01(+0.12%)
Jan 22, 2016 7.181 7.383 7.137 7.348 4,017,603 +0.20(+2.76%)
Jan 21, 2016 7.005 7.220 6.891 7.150 5,110,692 +0.19(+2.71%)
Jan 20, 2016 6.812 6.966 6.764 6.961 19,981,448 -0.23(-3.17%)
Jan 19, 2016 7.058 7.208 7.027 7.190 1,317,517 +0.17(+2.44%)
Jan 15, 2016 6.970 7.018 7.018 7.018 1,754,976 -0.04(-0.56%)
Jan 14, 2016 7.106 7.185 7.036 7.058 1,590,968 -0.03(-0.43%)
Jan 13, 2016 7.172 7.247 7.036 7.089 1,708,192 -0.18(-2.48%)
Jan 12, 2016 7.308 7.308 7.190 7.269 1,555,755 -0.01(-0.12%)
Jan 11, 2016 7.181 7.326 7.176 7.277 1,070,285 +0.14(+1.97%)
Jan 08, 2016 7.212 7.238 7.133 7.137 1,285,291 -0.05(-0.67%)
Jan 07, 2016 7.251 7.286 7.181 7.185 1,559,165 -0.16(-2.21%)
Jan 06, 2016 7.470 7.514 7.273 7.348 1,735,880 -0.15(-2.05%)
Jan 05, 2016 7.339 7.519 7.317 7.501 1,764,140 +0.19(+2.58%)
Jan 04, 2016 7.339 7.378 7.260 7.312 1,398,971 -0.09(-1.19%)
Dec 31, 2015 7.462 7.400 7.400 7.400 949,596 -0.05(-0.65%)
Dec 30, 2015 7.440 7.462 7.427 7.449 787,557 +0.01(+0.12%)
Dec 29, 2015 7.413 7.444 7.400 7.440 1,136,684 +0.07(+1.01%)
Dec 28, 2015 7.286 7.378 7.255 7.365 1,071,258 +0.07(+1.02%)
Dec 24, 2015 7.348 7.291 7.291 7.291 574,132 -0.07(-0.90%)
Dec 23, 2015 7.326 7.383 7.326 7.356 1,110,620 +0.04(+0.60%)
Dec 22, 2015 7.207 7.345 7.207 7.312 1,688,122 +0.13(+1.77%)
Dec 21, 2015 7.207 7.227 7.159 7.185 971,657 +0.01(+0.18%)
Dec 18, 2015 7.159 7.220 7.124 7.172 2,878,419 -0.04(-0.49%)
Dec 17, 2015 7.154 7.238 7.146 7.207 1,897,847 +0.13(+1.80%)
Dec 16, 2015 7.005 7.080 6.972 7.080 1,469,646 +0.08(+1.13%)
Dec 15, 2015 6.953 7.049 6.953 7.001 1,297,799 +0.07(+1.08%)
Dec 14, 2015 6.904 6.992 6.869 6.926 3,392,186 +0.01(+0.13%)
Dec 11, 2015 6.838 6.922 6.821 6.917 1,637,045 +0.00(+0.06%)
Dec 10, 2015 6.953 7.036 6.904 6.913 737,110 -0.04(-0.57%)
Dec 09, 2015 6.843 6.988 6.843 6.953 1,050,935 -0.07(-1.00%)
Dec 08, 2015 6.966 7.067 6.948 7.023 1,065,084 +0.13(+1.85%)
Dec 07, 2015 6.953 6.979 6.863 6.895 570,806 -0.07(-1.01%)
Dec 04, 2015 6.865 7.023 6.843 6.966 1,012,653 +0.12(+1.73%)
Dec 03, 2015 6.974 6.974 6.803 6.847 869,990 -0.14(-2.01%)
Dec 02, 2015 7.128 7.128 6.983 6.988 1,061,124 -0.13(-1.79%)
Dec 01, 2015 7.058 7.138 7.053 7.115 943,764 +0.09(+1.25%)
Nov 30, 2015 7.115 7.137 7.027 7.027 1,472,271 -0.06(-0.87%)
Nov 27, 2015 7.027 7.115 7.023 7.089 341,132 +0.05(+0.69%)
Nov 25, 2015 6.992 7.040 7.040 7.040 606,484 +0.04(+0.63%)
Nov 24, 2015 6.988 7.014 6.878 6.996 819,667 +0.00(+0.00%)
Nov 23, 2015 6.970 7.040 6.939 6.996 676,309 +0.03(+0.38%)
Nov 20, 2015 6.878 6.970 6.878 6.970 823,344 +0.14(+1.99%)
Nov 19, 2015 6.816 6.856 6.751 6.834 1,364,247 +0.03(+0.45%)
Nov 18, 2015 6.781 6.808 6.707 6.803 892,766 +0.01(+0.19%)
Nov 17, 2015 6.737 6.821 6.716 6.790 1,044,340 +0.05(+0.78%)
Nov 16, 2015 6.650 6.764 6.641 6.737 1,708,554 +0.08(+1.25%)
Nov 13, 2015 6.685 6.729 6.601 6.654 991,781 -0.03(-0.46%)
Nov 12, 2015 6.720 6.755 6.685 6.685 760,203 -0.05(-0.78%)
Nov 11, 2015 6.825 6.830 6.716 6.737 900,715 -0.09(-1.29%)
Nov 10, 2015 6.716 6.852 6.705 6.825 1,973,643 +0.11(+1.70%)
Nov 09, 2015 6.860 6.869 6.676 6.711 1,820,432 -0.15(-2.18%)
Nov 06, 2015 6.948 6.979 6.737 6.860 2,062,454 -0.13(-1.82%)
Nov 05, 2015 6.939 7.377 6.860 6.988 1,610,584 +0.27(+4.02%)
Nov 04, 2015 6.731 6.731 6.627 6.718 1,624,266 -0.01(-0.19%)
Nov 03, 2015 6.748 6.760 6.654 6.731 1,319,113 -0.04(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.