Healthpeak Properties Inc (NY: DOC )

18.75 +0.44 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.54 14.62 14.47 14.61 1,839,836 +0.07(+0.48%)
Oct 30, 2019 14.36 14.60 14.35 14.54 1,817,580 +0.18(+1.25%)
Oct 29, 2019 14.17 14.36 14.17 14.36 2,553,535 +0.21(+1.49%)
Oct 28, 2019 14.11 14.21 14.08 14.15 1,316,826 +0.03(+0.22%)
Oct 25, 2019 14.34 14.36 14.09 14.12 2,421,249 -0.26(-1.80%)
Oct 24, 2019 14.40 14.40 14.27 14.38 1,262,776 +0.02(+0.11%)
Oct 23, 2019 14.22 14.36 14.16 14.36 2,058,144 +0.19(+1.33%)
Oct 22, 2019 14.25 14.25 14.17 14.18 1,031,529 +0.00(+0.00%)
Oct 21, 2019 14.06 14.18 14.02 14.18 886,442 +0.13(+0.89%)
Oct 18, 2019 14.04 14.09 13.98 14.05 1,164,698 +0.02(+0.11%)
Oct 17, 2019 13.80 14.04 13.76 14.04 1,212,939 +0.26(+1.87%)
Oct 16, 2019 13.71 13.78 13.64 13.78 770,447 +0.06(+0.46%)
Oct 15, 2019 13.68 13.74 13.61 13.71 806,185 +0.03(+0.23%)
Oct 14, 2019 13.73 13.78 13.62 13.68 903,592 -0.05(-0.40%)
Oct 11, 2019 13.80 13.89 13.71 13.74 1,095,202 -0.04(-0.28%)
Oct 10, 2019 13.79 13.83 13.70 13.78 825,795 +0.01(+0.06%)
Oct 09, 2019 13.83 13.86 13.74 13.77 1,077,519 +0.00(+0.00%)
Oct 08, 2019 13.76 13.85 13.66 13.77 870,801 +0.02(+0.11%)
Oct 07, 2019 13.71 13.91 13.71 13.75 1,417,308 +0.00(+0.00%)
Oct 04, 2019 13.71 13.78 13.61 13.75 1,818,651 +0.07(+0.51%)
Oct 03, 2019 13.59 13.77 13.56 13.68 1,525,830 +0.08(+0.58%)
Oct 02, 2019 13.66 13.68 13.50 13.60 1,141,855 +0.05(+0.40%)
Oct 01, 2019 13.72 13.74 13.52 13.55 1,490,968 -0.16(-1.18%)
Sep 30, 2019 13.74 13.81 13.66 13.71 1,410,200 -0.02(-0.11%)
Sep 27, 2019 13.75 13.81 13.65 13.73 1,232,212 -0.01(-0.06%)
Sep 26, 2019 13.68 13.77 13.61 13.74 1,049,980 +0.10(+0.74%)
Sep 25, 2019 13.63 13.71 13.54 13.63 1,802,096 -0.02(-0.17%)
Sep 24, 2019 13.69 13.73 13.53 13.66 1,605,497 +0.00(+0.00%)
Sep 23, 2019 13.52 13.72 13.49 13.66 1,438,683 +0.16(+1.20%)
Sep 20, 2019 13.46 13.60 13.43 13.50 2,944,804 +0.05(+0.40%)
Sep 19, 2019 13.46 13.56 13.42 13.44 1,941,093 +0.00(+0.00%)
Sep 18, 2019 13.69 13.69 13.31 13.44 1,843,026 -0.12(-0.91%)
Sep 17, 2019 13.41 13.58 13.40 13.57 1,572,686 +0.15(+1.15%)
Sep 16, 2019 13.36 13.43 13.27 13.41 1,739,347 +0.10(+0.75%)
Sep 13, 2019 13.32 13.57 13.25 13.31 2,146,242 -0.03(-0.23%)
Sep 12, 2019 13.53 13.55 13.32 13.34 2,340,044 -0.04(-0.29%)
Sep 11, 2019 13.32 13.44 13.26 13.38 1,937,778 +0.11(+0.81%)
Sep 10, 2019 13.51 13.53 13.23 13.27 1,986,024 -0.30(-2.22%)
Sep 09, 2019 13.40 13.58 13.26 13.57 2,809,002 +0.25(+1.86%)
Sep 06, 2019 13.36 13.43 13.29 13.33 1,403,989 +0.00(+0.00%)
Sep 05, 2019 13.44 13.47 13.29 13.33 1,563,099 -0.15(-1.15%)
Sep 04, 2019 13.55 13.60 13.45 13.48 2,065,376 -0.02(-0.17%)
Sep 03, 2019 13.36 13.63 13.35 13.50 3,144,810 +0.12(+0.92%)
Aug 30, 2019 13.39 13.44 13.36 13.38 1,537,967 -0.01(-0.06%)
Aug 29, 2019 13.43 13.45 13.33 13.39 2,002,654 +0.03(+0.23%)
Aug 28, 2019 13.42 13.49 13.32 13.36 1,655,738 -0.05(-0.40%)
Aug 27, 2019 13.53 13.64 13.40 13.41 2,922,354 -0.03(-0.23%)
Aug 26, 2019 13.45 13.47 13.33 13.44 1,557,518 +0.10(+0.75%)
Aug 23, 2019 13.61 13.77 13.32 13.34 2,292,388 -0.28(-2.04%)
Aug 22, 2019 13.60 13.70 13.56 13.62 3,113,621 +0.03(+0.23%)
Aug 21, 2019 13.67 13.69 13.52 13.59 1,429,259 -0.05(-0.34%)
Aug 20, 2019 13.77 13.80 13.61 13.63 1,440,547 -0.08(-0.62%)
Aug 19, 2019 13.65 13.76 13.55 13.72 1,480,438 +0.11(+0.79%)
Aug 16, 2019 13.42 13.64 13.39 13.61 1,897,314 +0.22(+1.67%)
Aug 15, 2019 13.19 13.39 13.18 13.39 2,203,639 +0.18(+1.35%)
Aug 14, 2019 13.33 13.35 13.18 13.21 1,231,058 -0.11(-0.81%)
Aug 13, 2019 13.34 13.44 13.26 13.32 941,373 -0.05(-0.40%)
Aug 12, 2019 13.46 13.52 13.30 13.37 1,684,133 -0.12(-0.92%)
Aug 09, 2019 13.44 13.54 13.35 13.50 1,037,652 -0.01(-0.06%)
Aug 08, 2019 13.26 13.54 13.06 13.50 1,631,392 +0.28(+2.10%)
Aug 07, 2019 12.97 13.45 12.79 13.23 2,521,093 +0.09(+0.65%)
Aug 06, 2019 13.02 13.28 12.94 13.14 1,509,253 +0.12(+0.89%)
Aug 05, 2019 13.13 13.13 12.79 13.02 2,306,419 -0.17(-1.29%)
Aug 02, 2019 13.09 13.26 13.06 13.19 1,141,857 +0.09(+0.71%)
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.