Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.866 8.875 8.768 8.838 3,249,182 -0.03(-0.31%)
May 27, 2016 8.815 8.866 8.866 8.866 1,921,556 +0.05(+0.53%)
May 26, 2016 8.731 8.840 8.694 8.819 2,145,474 +0.09(+1.07%)
May 25, 2016 8.810 8.824 8.652 8.726 3,280,275 -0.08(-0.95%)
May 24, 2016 8.791 8.843 8.736 8.810 2,026,231 +0.06(+0.69%)
May 23, 2016 8.764 8.791 8.670 8.750 1,737,370 +0.01(+0.16%)
May 20, 2016 8.684 8.745 8.657 8.736 2,531,352 +0.07(+0.86%)
May 19, 2016 8.726 8.726 8.577 8.661 1,923,574 -0.06(-0.69%)
May 18, 2016 8.829 8.857 8.643 8.722 1,781,137 -0.11(-1.21%)
May 17, 2016 8.959 8.959 8.812 8.829 2,263,526 -0.13(-1.45%)
May 16, 2016 8.950 9.001 8.926 8.959 1,854,518 +0.00(+0.05%)
May 13, 2016 8.857 8.978 8.782 8.954 1,786,944 +0.09(+1.00%)
May 12, 2016 8.931 8.947 8.838 8.866 3,028,986 -0.07(-0.78%)
May 11, 2016 9.020 9.020 8.778 8.936 2,057,714 -0.09(-1.03%)
May 10, 2016 9.122 9.192 9.020 9.029 3,428,592 -0.07(-0.82%)
May 09, 2016 9.071 9.182 9.043 9.103 4,476,995 +0.11(+1.24%)
May 06, 2016 8.815 9.036 8.768 8.992 4,031,990 +0.20(+2.33%)
May 05, 2016 8.810 8.892 8.508 8.787 3,539,680 +0.24(+2.85%)
May 04, 2016 8.290 8.597 8.285 8.543 4,435,394 +0.22(+2.61%)
May 03, 2016 8.294 8.344 8.204 8.326 3,785,727 +0.03(+0.33%)
May 02, 2016 8.249 8.387 8.217 8.299 3,664,839 +0.10(+1.16%)
Apr 29, 2016 8.272 8.303 8.163 8.204 11,517,345 -0.08(-0.93%)
Apr 28, 2016 8.190 8.367 8.168 8.281 2,324,736 +0.02(+0.27%)
Apr 27, 2016 8.258 8.308 8.190 8.258 3,200,189 -0.00(-0.05%)
Apr 26, 2016 8.276 8.385 8.186 8.263 3,642,156 +0.00(+0.00%)
Apr 25, 2016 8.145 8.263 8.104 8.263 2,606,832 +0.09(+1.11%)
Apr 22, 2016 8.127 8.258 8.086 8.172 2,799,006 +0.09(+1.06%)
Apr 21, 2016 8.308 8.349 8.068 8.086 4,490,000 -0.18(-2.14%)
Apr 20, 2016 8.480 8.525 8.254 8.263 5,141,716 -0.23(-2.72%)
Apr 19, 2016 8.448 8.520 8.369 8.493 6,135,772 +0.10(+1.13%)
Apr 18, 2016 8.389 8.430 8.321 8.398 2,031,559 +0.03(+0.32%)
Apr 15, 2016 8.321 8.389 8.274 8.371 4,358,127 +0.05(+0.54%)
Apr 14, 2016 8.353 8.416 8.303 8.326 2,065,566 -0.02(-0.22%)
Apr 13, 2016 8.484 8.484 8.240 8.344 3,431,531 -0.12(-1.44%)
Apr 12, 2016 8.407 8.475 8.339 8.466 2,704,828 +0.06(+0.70%)
Apr 11, 2016 8.403 8.484 8.371 8.407 5,768,139 +0.03(+0.32%)
Apr 08, 2016 8.326 8.389 8.222 8.380 3,058,494 +0.10(+1.20%)
Apr 07, 2016 8.294 8.389 8.249 8.281 5,429,251 -0.02(-0.22%)
Apr 06, 2016 8.267 8.349 8.240 8.299 35,151,504 -0.05(-0.65%)
Apr 05, 2016 8.394 8.439 8.339 8.353 2,376,765 -0.06(-0.75%)
Apr 04, 2016 8.317 8.475 8.285 8.416 1,802,683 +0.11(+1.36%)
Apr 01, 2016 8.380 8.462 8.294 8.303 2,093,648 -0.10(-1.24%)
Mar 31, 2016 8.303 8.520 8.299 8.407 3,001,042 +0.11(+1.36%)
Mar 30, 2016 8.439 8.516 8.263 8.294 1,912,713 -0.24(-2.81%)
Mar 29, 2016 8.258 8.552 8.229 8.534 3,262,981 +0.27(+3.23%)
Mar 28, 2016 8.249 8.276 8.149 8.267 1,252,085 +0.01(+0.16%)
Mar 24, 2016 8.154 8.254 8.254 8.254 1,733,942 +0.10(+1.16%)
Mar 23, 2016 8.258 8.263 8.140 8.158 2,335,264 -0.10(-1.26%)
Mar 22, 2016 8.186 8.326 8.186 8.263 2,730,705 +0.03(+0.33%)
Mar 21, 2016 8.213 8.299 8.120 8.235 2,185,711 +0.00(+0.06%)
Mar 18, 2016 8.335 8.335 8.118 8.231 6,793,998 -0.06(-0.76%)
Mar 17, 2016 8.258 8.299 8.177 8.294 2,442,100 +0.04(+0.49%)
Mar 16, 2016 8.113 8.308 8.068 8.254 3,475,116 +0.12(+1.50%)
Mar 15, 2016 8.050 8.195 8.050 8.131 1,985,324 +0.03(+0.39%)
Mar 14, 2016 7.892 8.122 7.855 8.100 2,938,197 +0.21(+2.64%)
Mar 11, 2016 7.901 7.991 7.853 7.892 3,375,397 +0.06(+0.75%)
Mar 10, 2016 7.982 8.086 7.819 7.833 1,702,801 -0.10(-1.31%)
Mar 09, 2016 7.860 8.068 7.860 7.937 1,794,595 +0.08(+1.04%)
Mar 08, 2016 8.104 8.149 7.851 7.855 3,111,438 -0.22(-2.69%)
Mar 07, 2016 8.032 8.122 7.991 8.073 4,045,124 +0.02(+0.22%)
Mar 04, 2016 7.996 8.077 7.882 8.054 2,560,597 +0.06(+0.74%)
Mar 03, 2016 7.968 8.027 7.923 7.996 1,346,738 +0.01(+0.17%)
Mar 02, 2016 7.864 8.018 7.851 7.982 2,035,413 +0.10(+1.32%)
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.