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 (%)
Dec 31, 2015 10.85 10.76 10.76 10.76 653,260 -0.07(-0.65%)
Dec 30, 2015 10.81 10.85 10.80 10.83 541,787 +0.01(+0.12%)
Dec 29, 2015 10.78 10.82 10.76 10.81 781,964 +0.11(+1.01%)
Dec 28, 2015 10.59 10.73 10.55 10.71 736,955 +0.11(+1.02%)
Dec 24, 2015 10.68 10.60 10.60 10.60 394,965 -0.10(-0.89%)
Dec 23, 2015 10.65 10.73 10.65 10.69 764,034 +0.06(+0.60%)
Dec 22, 2015 10.48 10.68 10.48 10.63 1,161,317 +0.19(+1.77%)
Dec 21, 2015 10.48 10.51 10.41 10.44 668,436 +0.02(+0.18%)
Dec 18, 2015 10.41 10.50 10.36 10.43 1,980,163 -0.05(-0.49%)
Dec 17, 2015 10.40 10.52 10.39 10.48 1,305,594 +0.19(+1.80%)
Dec 16, 2015 10.18 10.29 10.14 10.29 1,011,020 +0.11(+1.13%)
Dec 15, 2015 10.11 10.25 10.11 10.18 892,800 +0.11(+1.08%)
Dec 14, 2015 10.04 10.16 9.985 10.07 2,333,601 +0.01(+0.13%)
Dec 11, 2015 9.941 10.06 9.915 10.06 1,126,179 +0.01(+0.06%)
Dec 10, 2015 10.11 10.23 10.04 10.05 507,083 -0.06(-0.57%)
Dec 09, 2015 9.947 10.16 9.947 10.11 722,974 -0.10(-1.00%)
Dec 08, 2015 10.13 10.27 10.10 10.21 732,707 +0.19(+1.85%)
Dec 07, 2015 10.11 10.14 9.976 10.02 392,677 -0.10(-1.01%)
Dec 04, 2015 9.979 10.21 9.947 10.13 696,639 +0.17(+1.73%)
Dec 03, 2015 10.14 10.14 9.889 9.953 598,496 -0.20(-2.01%)
Dec 02, 2015 10.36 10.36 10.15 10.16 729,983 -0.19(-1.79%)
Dec 01, 2015 10.26 10.38 10.25 10.34 649,247 +0.13(+1.25%)
Nov 30, 2015 10.34 10.37 10.21 10.21 1,012,826 -0.09(-0.87%)
Nov 27, 2015 10.21 10.34 10.21 10.30 234,676 +0.07(+0.69%)
Nov 25, 2015 10.16 10.23 10.23 10.23 417,221 +0.06(+0.63%)
Nov 24, 2015 10.16 10.20 9.998 10.17 563,877 +0.00(+0.00%)
Nov 23, 2015 10.13 10.23 10.09 10.17 465,256 +0.04(+0.38%)
Nov 20, 2015 9.998 10.13 9.998 10.13 566,407 +0.20(+1.99%)
Nov 19, 2015 9.909 9.966 9.813 9.934 938,513 +0.04(+0.45%)
Nov 18, 2015 9.858 9.896 9.750 9.889 614,165 +0.02(+0.19%)
Nov 17, 2015 9.794 9.915 9.762 9.870 718,437 +0.08(+0.78%)
Nov 16, 2015 9.666 9.832 9.653 9.794 1,175,373 +0.12(+1.25%)
Nov 13, 2015 9.717 9.781 9.596 9.673 682,280 -0.04(-0.46%)
Nov 12, 2015 9.768 9.819 9.717 9.717 522,970 -0.08(-0.78%)
Nov 11, 2015 9.921 9.928 9.762 9.794 619,633 -0.13(-1.29%)
Nov 10, 2015 9.762 9.960 9.747 9.921 1,357,737 +0.17(+1.70%)
Nov 09, 2015 9.972 9.985 9.704 9.755 1,252,338 -0.22(-2.18%)
Nov 06, 2015 10.10 10.14 9.794 9.972 1,418,833 -0.18(-1.82%)
Nov 05, 2015 10.09 10.72 9.972 10.16 1,107,976 +0.06(+0.63%)
Nov 04, 2015 10.11 10.11 9.956 10.09 1,081,043 -0.02(-0.19%)
Nov 03, 2015 10.14 10.16 9.998 10.11 877,947 -0.06(-0.56%)
Nov 02, 2015 10.19 10.20 9.998 10.17 1,412,288 -0.03(-0.25%)
Oct 30, 2015 10.24 10.31 10.08 10.20 4,011,598 -0.05(-0.50%)
Oct 29, 2015 10.32 10.38 10.20 10.25 899,776 -0.08(-0.80%)
Oct 28, 2015 10.35 10.45 10.08 10.33 908,661 -0.03(-0.31%)
Oct 27, 2015 10.23 10.39 10.19 10.36 1,681,551 +0.11(+1.06%)
Oct 26, 2015 10.19 10.34 10.12 10.25 1,028,931 +0.06(+0.56%)
Oct 23, 2015 10.45 10.50 10.20 10.20 2,227,410 -0.22(-2.14%)
Oct 22, 2015 10.39 10.44 10.33 10.42 1,227,375 +0.11(+1.11%)
Oct 21, 2015 10.36 10.41 10.29 10.30 940,660 -0.05(-0.49%)
Oct 20, 2015 10.27 10.37 10.20 10.36 1,456,344 +0.04(+0.37%)
Oct 19, 2015 10.11 10.35 10.07 10.32 2,001,816 +0.19(+1.89%)
Oct 16, 2015 10.02 10.18 10.00 10.13 1,701,779 +0.13(+1.28%)
Oct 15, 2015 9.673 10.02 9.366 9.998 2,531,042 +0.29(+2.96%)
Oct 14, 2015 9.685 9.755 9.634 9.711 12,371,264 -0.21(-2.15%)
Oct 13, 2015 9.969 10.06 9.837 9.925 541,962 -0.08(-0.75%)
Oct 12, 2015 9.937 10.06 9.920 10.00 458,950 +0.06(+0.57%)
Oct 09, 2015 9.931 9.969 9.830 9.943 757,826 +0.03(+0.25%)
Oct 08, 2015 9.855 10.06 9.811 9.918 1,608,126 +0.14(+1.41%)
Oct 07, 2015 9.635 9.792 9.579 9.780 1,235,616 +0.16(+1.63%)
Oct 06, 2015 9.660 9.692 9.576 9.623 1,005,351 -0.03(-0.33%)
Oct 05, 2015 9.566 9.708 9.503 9.654 467,994 +0.11(+1.19%)
Oct 02, 2015 9.421 9.560 9.277 9.541 442,333 +0.08(+0.86%)
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.