Healthpeak Properties Inc (NY: DOC )

22.12 +0.18 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 12.08 12.15 12.01 12.06 1,603,796 -0.01(-0.11%)
Sep 27, 2019 12.09 12.15 12.00 12.07 1,401,373 -0.01(-0.06%)
Sep 26, 2019 12.03 12.11 11.97 12.08 1,194,125 +0.09(+0.74%)
Sep 25, 2019 11.99 12.06 11.91 11.99 2,049,493 -0.02(-0.17%)
Sep 24, 2019 12.04 12.07 11.90 12.01 1,825,905 +0.00(+0.00%)
Sep 23, 2019 11.89 12.06 11.86 12.01 1,636,190 +0.14(+1.20%)
Sep 20, 2019 11.83 11.96 11.81 11.87 3,349,076 +0.05(+0.40%)
Sep 19, 2019 11.83 11.92 11.80 11.82 2,207,572 +0.00(+0.00%)
Sep 18, 2019 12.04 12.04 11.70 11.82 2,096,042 -0.11(-0.91%)
Sep 17, 2019 11.79 11.94 11.79 11.93 1,788,589 +0.14(+1.15%)
Sep 16, 2019 11.74 11.81 11.67 11.79 1,978,130 +0.09(+0.75%)
Sep 13, 2019 11.71 11.93 11.65 11.70 2,440,884 -0.03(-0.23%)
Sep 12, 2019 11.89 11.91 11.71 11.73 2,661,292 -0.03(-0.29%)
Sep 11, 2019 11.71 11.82 11.66 11.76 2,203,802 +0.10(+0.81%)
Sep 10, 2019 11.88 11.90 11.63 11.67 2,258,672 -0.26(-2.22%)
Sep 09, 2019 11.78 11.94 11.66 11.93 3,194,630 +0.22(+1.85%)
Sep 06, 2019 11.74 11.81 11.69 11.72 1,596,733 +0.00(+0.00%)
Sep 05, 2019 11.82 11.85 11.68 11.72 1,777,686 -0.14(-1.15%)
Sep 04, 2019 11.91 11.96 11.83 11.85 2,348,917 -0.02(-0.17%)
Sep 03, 2019 11.74 11.98 11.74 11.87 3,576,539 +0.11(+0.92%)
Aug 30, 2019 11.77 11.82 11.74 11.76 1,749,104 -0.01(-0.06%)
Aug 29, 2019 11.81 11.83 11.72 11.77 2,277,585 +0.03(+0.23%)
Aug 28, 2019 11.80 11.86 11.71 11.74 1,883,043 -0.05(-0.40%)
Aug 27, 2019 11.90 12.00 11.79 11.79 3,323,543 -0.03(-0.23%)
Aug 26, 2019 11.83 11.84 11.72 11.82 1,771,338 +0.09(+0.75%)
Aug 23, 2019 11.97 12.11 11.71 11.73 2,607,094 -0.24(-2.04%)
Aug 22, 2019 11.96 12.04 11.92 11.98 3,541,068 +0.03(+0.23%)
Aug 21, 2019 12.02 12.03 11.89 11.95 1,625,473 -0.04(-0.34%)
Aug 20, 2019 12.10 12.14 11.97 11.99 1,638,310 -0.07(-0.62%)
Aug 19, 2019 12.00 12.10 11.91 12.06 1,683,677 +0.10(+0.79%)
Aug 16, 2019 11.80 11.99 11.77 11.97 2,157,783 +0.20(+1.67%)
Aug 15, 2019 11.60 11.77 11.59 11.77 2,506,161 +0.16(+1.34%)
Aug 14, 2019 11.72 11.74 11.59 11.62 1,400,062 -0.10(-0.81%)
Aug 13, 2019 11.73 11.82 11.66 11.71 1,070,607 -0.05(-0.40%)
Aug 12, 2019 11.83 11.89 11.70 11.76 1,915,336 -0.11(-0.92%)
Aug 09, 2019 11.82 11.91 11.74 11.87 1,180,104 -0.01(-0.06%)
Aug 08, 2019 11.66 11.91 11.48 11.87 1,855,354 +0.24(+2.10%)
Aug 07, 2019 11.40 11.82 11.24 11.63 2,867,197 +0.07(+0.65%)
Aug 06, 2019 11.45 11.68 11.38 11.55 1,716,448 +0.10(+0.89%)
Aug 05, 2019 11.55 11.55 11.24 11.45 2,623,051 -0.15(-1.29%)
Aug 02, 2019 11.51 11.66 11.48 11.60 1,298,615 +0.33(+2.95%)
Aug 01, 2019 11.44 11.49 11.26 11.27 2,118,698 -0.17(-1.45%)
Jul 31, 2019 11.53 11.62 11.37 11.44 2,192,178 -0.09(-0.75%)
Jul 30, 2019 11.36 11.53 11.36 11.52 1,214,279 +0.12(+1.05%)
Jul 29, 2019 11.46 11.51 11.36 11.40 789,816 +0.00(+0.00%)
Jul 26, 2019 11.24 11.44 11.18 11.40 1,860,655 +0.19(+1.66%)
Jul 25, 2019 11.32 11.34 11.18 11.22 2,442,411 -0.12(-1.06%)
Jul 24, 2019 11.38 11.46 11.21 11.34 2,462,944 -0.01(-0.12%)
Jul 23, 2019 11.23 11.38 11.18 11.35 1,441,116 +0.14(+1.24%)
Jul 22, 2019 11.28 11.33 11.19 11.21 1,079,372 -0.03(-0.30%)
Jul 19, 2019 11.50 11.53 11.23 11.24 2,341,057 -0.31(-2.70%)
Jul 18, 2019 11.57 11.61 11.45 11.55 1,482,499 +0.02(+0.17%)
Jul 17, 2019 11.51 11.60 11.45 11.53 1,989,280 +0.04(+0.35%)
Jul 16, 2019 11.52 11.62 11.46 11.49 1,581,792 -0.11(-0.97%)
Jul 15, 2019 11.69 11.69 11.49 11.61 1,791,719 -0.05(-0.46%)
Jul 12, 2019 11.65 11.71 11.53 11.66 2,066,993 +0.03(+0.23%)
Jul 11, 2019 11.79 11.79 11.60 11.63 3,340,658 -0.17(-1.46%)
Jul 10, 2019 11.83 11.90 11.74 11.81 1,704,858 +0.05(+0.45%)
Jul 09, 2019 11.69 11.78 11.65 11.75 1,785,082 +0.05(+0.40%)
Jul 08, 2019 11.64 11.79 11.61 11.71 1,760,291 +0.07(+0.63%)
Jul 05, 2019 11.53 11.65 11.35 11.63 2,038,849 +0.01(+0.06%)
Jul 03, 2019 11.50 11.68 11.48 11.63 1,215,002 +0.16(+1.39%)
Jul 02, 2019 11.40 11.55 11.37 11.47 3,030,388 -0.02(-0.17%)
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.