Healthpeak Properties Inc (NY: DOC )

18.65 +0.34 (+1.87%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 13.58 13.65 13.48 13.48 1,172,394 -0.12(-0.85%)
Feb 27, 2017 13.60 13.67 13.48 13.60 1,544,678 +0.00(+0.00%)
Feb 24, 2017 13.41 13.62 13.09 13.60 2,145,423 +0.12(+0.90%)
Feb 23, 2017 13.42 13.49 13.19 13.48 1,439,225 +0.16(+1.17%)
Feb 22, 2017 13.29 13.37 13.23 13.32 967,441 +0.06(+0.46%)
Feb 21, 2017 13.12 13.27 13.05 13.26 1,171,658 +0.13(+0.98%)
Feb 17, 2017 13.13 13.13 13.13 0 +0.05(+0.36%)
Feb 16, 2017 12.79 13.12 12.79 13.08 1,173,635 +0.28(+2.22%)
Feb 15, 2017 12.66 12.81 12.61 12.80 1,039,703 +0.03(+0.21%)
Feb 14, 2017 12.89 12.90 12.71 12.77 848,637 -0.14(-1.10%)
Feb 13, 2017 12.90 12.96 12.81 12.91 857,118 +0.02(+0.16%)
Feb 10, 2017 12.66 12.91 12.62 12.89 667,469 +0.17(+1.33%)
Feb 09, 2017 12.65 12.79 12.59 12.73 723,915 +0.02(+0.16%)
Feb 08, 2017 12.74 12.77 12.64 12.70 837,465 +0.07(+0.54%)
Feb 07, 2017 12.66 12.73 12.62 12.64 1,134,428 -0.01(-0.11%)
Feb 06, 2017 12.73 12.76 12.62 12.65 772,849 -0.05(-0.37%)
Feb 03, 2017 12.75 12.81 12.61 12.70 822,005 +0.07(+0.59%)
Feb 02, 2017 12.42 12.66 12.35 12.62 1,405,647 +0.30(+2.42%)
Feb 01, 2017 12.51 12.66 12.31 12.33 1,093,236 -0.23(-1.83%)
Jan 31, 2017 12.54 12.70 12.52 12.56 1,333,705 +0.05(+0.38%)
Jan 30, 2017 12.56 12.60 12.45 12.51 1,022,239 -0.09(-0.70%)
Jan 27, 2017 12.74 12.74 12.50 12.60 985,217 -0.06(-0.48%)
Jan 26, 2017 12.76 12.82 12.64 12.66 905,138 -0.10(-0.80%)
Jan 25, 2017 12.83 12.92 12.75 12.76 1,452,603 -0.11(-0.84%)
Jan 24, 2017 12.86 12.94 12.78 12.87 1,056,313 -0.01(-0.05%)
Jan 23, 2017 12.85 12.89 12.70 12.87 1,410,380 +0.17(+1.33%)
Jan 20, 2017 12.64 12.84 12.64 12.70 1,156,966 +0.03(+0.27%)
Jan 19, 2017 12.78 12.78 12.62 12.67 1,531,742 -0.20(-1.58%)
Jan 18, 2017 12.86 12.97 12.82 12.87 1,464,449 -0.01(-0.11%)
Jan 17, 2017 12.80 12.93 12.73 12.89 1,491,429 +0.18(+1.44%)
Jan 13, 2017 12.70 12.70 12.70 0 -0.01(-0.05%)
Jan 12, 2017 12.62 12.71 12.50 12.71 1,342,807 +0.18(+1.46%)
Jan 11, 2017 12.60 12.64 12.50 12.53 1,552,118 -0.05(-0.38%)
Jan 10, 2017 12.67 12.70 12.56 12.58 1,460,416 -0.09(-0.75%)
Jan 09, 2017 12.89 12.89 12.66 12.67 2,056,375 -0.14(-1.06%)
Jan 06, 2017 12.87 12.95 12.78 12.81 1,995,148 -0.13(-0.99%)
Jan 05, 2017 12.87 12.98 12.78 12.94 1,130,888 +0.03(+0.21%)
Jan 04, 2017 12.71 12.95 12.66 12.91 1,489,814 +0.22(+1.76%)
Jan 03, 2017 12.75 12.81 12.60 12.68 1,360,038 +0.00(+0.03%)
Dec 30, 2016 12.68 12.68 12.68 0 +0.11(+0.85%)
Dec 29, 2016 12.36 12.58 12.30 12.57 1,143,954 +0.23(+1.90%)
Dec 28, 2016 12.45 12.47 12.25 12.34 752,406 -0.10(-0.81%)
Dec 27, 2016 12.35 12.50 12.30 12.44 1,007,074 +0.09(+0.70%)
Dec 23, 2016 12.35 12.35 12.35 0 +0.09(+0.71%)
Dec 22, 2016 12.32 12.37 12.13 12.27 1,222,395 -0.10(-0.81%)
Dec 21, 2016 12.57 12.76 12.35 12.37 1,551,657 -0.20(-1.60%)
Dec 20, 2016 12.57 12.73 12.45 12.57 1,190,155 -0.07(-0.53%)
Dec 19, 2016 12.46 12.77 12.44 12.63 1,321,918 +0.29(+2.38%)
Dec 16, 2016 12.21 12.35 12.09 12.34 2,911,426 +0.29(+2.39%)
Dec 15, 2016 12.18 12.31 12.01 12.05 1,319,259 -0.16(-1.31%)
Dec 14, 2016 12.67 12.67 12.20 12.21 1,111,067 -0.43(-3.39%)
Dec 13, 2016 12.75 12.77 12.51 12.64 1,069,059 -0.04(-0.32%)
Dec 12, 2016 12.59 12.73 12.57 12.68 927,886 +0.03(+0.26%)
Dec 09, 2016 12.57 12.78 12.47 12.65 1,262,844 +0.05(+0.37%)
Dec 08, 2016 12.20 12.65 12.20 12.60 1,330,181 +0.19(+1.56%)
Dec 07, 2016 12.17 12.43 12.17 12.41 1,109,930 +0.31(+2.60%)
Dec 06, 2016 12.03 12.15 12.01 12.09 1,053,119 +0.10(+0.84%)
Dec 05, 2016 11.89 12.03 11.80 11.99 1,430,404 +0.09(+0.79%)
Dec 02, 2016 11.89 12.10 11.78 11.90 2,085,858 +0.15(+1.31%)
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.