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 (%)
Aug 31, 2016 14.11 14.21 13.95 14.17 1,844,125 +0.03(+0.19%)
Aug 30, 2016 14.14 14.19 13.96 14.14 938,426 -0.03(-0.19%)
Aug 29, 2016 13.92 14.23 13.92 14.17 2,994,964 +0.32(+2.34%)
Aug 26, 2016 14.25 14.25 13.80 13.84 3,796,185 -0.38(-2.65%)
Aug 25, 2016 14.09 14.29 14.09 14.22 1,706,894 +0.14(+0.99%)
Aug 24, 2016 14.12 14.13 14.01 14.08 1,130,469 -0.03(-0.19%)
Aug 23, 2016 14.07 14.13 13.99 14.11 815,462 +0.14(+0.99%)
Aug 22, 2016 13.88 14.02 13.81 13.97 1,127,390 +0.21(+1.49%)
Aug 19, 2016 13.84 13.89 13.74 13.76 1,301,967 -0.10(-0.72%)
Aug 18, 2016 13.84 13.89 13.75 13.86 865,893 +0.06(+0.43%)
Aug 17, 2016 13.74 13.80 13.57 13.80 667,749 +0.13(+0.92%)
Aug 16, 2016 13.83 13.84 13.64 13.68 993,652 -0.21(-1.48%)
Aug 15, 2016 14.13 14.15 13.86 13.88 1,232,977 -0.26(-1.82%)
Aug 12, 2016 13.99 14.31 13.94 14.14 1,573,220 +0.24(+1.76%)
Aug 11, 2016 14.10 14.15 13.81 13.90 947,695 -0.14(-0.99%)
Aug 10, 2016 13.92 14.06 13.90 14.03 1,123,665 +0.17(+1.24%)
Aug 09, 2016 13.69 13.89 13.54 13.86 1,445,893 +0.20(+1.45%)
Aug 08, 2016 13.94 13.94 13.64 13.66 1,576,706 -0.26(-1.90%)
Aug 05, 2016 13.95 14.03 13.82 13.93 1,579,102 -0.01(-0.05%)
Aug 04, 2016 13.92 14.01 13.83 13.94 1,009,939 +0.13(+0.96%)
Aug 03, 2016 14.21 14.21 13.70 13.80 2,744,000 -0.41(-2.89%)
Aug 02, 2016 14.27 14.38 14.17 14.21 1,624,671 -0.11(-0.79%)
Aug 01, 2016 14.35 14.40 14.22 14.33 1,246,562 -0.05(-0.32%)
Jul 29, 2016 14.25 14.55 14.24 14.37 1,462,529 +0.15(+1.02%)
Jul 28, 2016 13.88 14.26 13.85 14.23 1,505,261 +0.30(+2.14%)
Jul 27, 2016 13.92 13.94 13.78 13.93 935,408 -0.03(-0.19%)
Jul 26, 2016 13.94 14.03 13.90 13.95 1,612,326 +0.02(+0.14%)
Jul 25, 2016 14.09 14.15 13.91 13.94 1,514,766 -0.15(-1.08%)
Jul 22, 2016 13.88 14.15 13.86 14.09 1,560,425 +0.18(+1.28%)
Jul 21, 2016 13.97 13.98 13.83 13.91 1,416,529 -0.05(-0.38%)
Jul 20, 2016 13.98 14.03 13.91 13.96 865,950 +0.00(+0.00%)
Jul 19, 2016 13.92 13.98 13.87 13.96 1,116,794 +0.08(+0.57%)
Jul 18, 2016 13.86 14.03 13.83 13.88 1,635,933 +0.05(+0.38%)
Jul 15, 2016 13.85 13.91 13.76 13.83 1,427,441 +0.02(+0.14%)
Jul 14, 2016 13.92 13.98 13.80 13.81 823,011 -0.21(-1.51%)
Jul 13, 2016 14.01 14.07 13.95 14.02 1,039,995 +0.05(+0.38%)
Jul 12, 2016 14.20 14.20 13.95 13.97 1,530,575 -0.23(-1.63%)
Jul 11, 2016 14.13 14.21 13.94 14.20 1,865,368 +0.05(+0.33%)
Jul 08, 2016 13.93 14.17 13.88 14.15 1,868,814 +0.26(+1.86%)
Jul 07, 2016 13.97 14.02 13.72 13.90 1,644,298 -0.11(-0.76%)
Jul 06, 2016 14.04 14.15 13.99 14.00 1,655,929 -0.08(-0.56%)
Jul 05, 2016 14.09 14.17 14.03 14.08 1,597,197 +0.05(+0.38%)
Jul 01, 2016 13.94 14.03 14.03 14.03 1,157,052 +0.13(+0.90%)
Jun 30, 2016 13.86 13.95 13.73 13.90 1,483,373 +0.08(+0.60%)
Jun 29, 2016 13.92 13.98 13.72 13.82 2,451,389 -0.09(-0.61%)
Jun 28, 2016 13.78 13.96 13.68 13.90 2,185,234 +0.21(+1.53%)
Jun 27, 2016 13.45 13.72 13.24 13.69 3,366,244 +0.24(+1.80%)
Jun 24, 2016 13.32 13.57 13.07 13.45 7,140,712 +0.23(+1.73%)
Jun 23, 2016 13.18 13.33 13.17 13.22 1,712,566 +0.07(+0.55%)
Jun 22, 2016 13.16 13.21 13.03 13.15 1,738,342 -0.14(-1.03%)
Jun 21, 2016 13.26 13.38 13.21 13.29 1,402,683 -0.02(-0.15%)
Jun 20, 2016 13.35 13.46 13.26 13.31 2,211,346 -0.03(-0.25%)
Jun 17, 2016 13.23 13.34 13.00 13.34 7,374,782 +0.09(+0.69%)
Jun 16, 2016 13.18 13.26 13.12 13.25 2,163,599 +0.07(+0.55%)
Jun 15, 2016 13.02 13.28 12.99 13.18 1,433,073 +0.19(+1.46%)
Jun 14, 2016 13.05 13.05 12.91 12.99 1,275,642 -0.08(-0.60%)
Jun 13, 2016 13.09 13.26 13.05 13.07 2,143,798 +0.06(+0.45%)
Jun 10, 2016 12.94 13.03 12.92 13.01 1,367,671 +0.06(+0.45%)
Jun 09, 2016 12.77 13.03 12.73 12.95 2,616,694 +0.18(+1.38%)
Jun 08, 2016 12.77 12.82 12.67 12.77 2,917,900 +0.01(+0.10%)
Jun 07, 2016 12.73 12.86 12.70 12.76 1,536,414 +0.06(+0.46%)
Jun 06, 2016 12.94 13.01 12.60 12.70 3,138,229 -0.24(-1.87%)
Jun 03, 2016 12.92 12.97 12.80 12.94 2,096,098 +0.17(+1.33%)
Jun 02, 2016 12.63 12.78 12.54 12.77 2,582,392 +0.13(+1.04%)
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.