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 (%)
Jan 31, 2018 11.38 11.58 11.36 11.58 2,492,399 +0.25(+2.19%)
Jan 30, 2018 11.42 11.46 11.32 11.33 2,363,731 -0.15(-1.30%)
Jan 29, 2018 11.58 11.61 11.42 11.48 1,452,188 -0.13(-1.16%)
Jan 26, 2018 11.85 11.87 11.58 11.61 2,209,784 -0.22(-1.86%)
Jan 25, 2018 11.81 11.85 11.75 11.83 1,447,484 +0.01(+0.12%)
Jan 24, 2018 11.92 11.95 11.77 11.82 3,499,393 -0.10(-0.83%)
Jan 23, 2018 11.80 11.93 11.72 11.92 2,984,475 +0.16(+1.33%)
Jan 22, 2018 11.63 11.79 11.61 11.76 2,821,939 +0.14(+1.22%)
Jan 19, 2018 11.57 11.65 11.52 11.62 3,264,101 +0.02(+0.18%)
Jan 18, 2018 11.68 11.72 11.51 11.60 2,164,368 -0.12(-1.03%)
Jan 17, 2018 11.58 11.76 11.52 11.72 2,766,909 +0.16(+1.41%)
Jan 16, 2018 11.65 11.82 11.55 11.55 2,767,818 -0.05(-0.43%)
Jan 12, 2018 11.60 11.60 11.60 0 -0.18(-1.51%)
Jan 11, 2018 11.88 11.97 11.77 11.78 1,826,855 -0.11(-0.90%)
Jan 10, 2018 12.03 12.03 11.80 11.89 2,070,234 -0.18(-1.47%)
Jan 09, 2018 12.35 12.36 12.05 12.07 2,387,718 -0.31(-2.47%)
Jan 08, 2018 12.35 12.42 12.29 12.37 1,261,065 +0.02(+0.17%)
Jan 05, 2018 12.51 12.51 12.27 12.35 1,630,080 -0.07(-0.57%)
Jan 04, 2018 12.66 12.41 12.42 2,090,998 -0.21(-1.63%)
Jan 03, 2018 12.63 12.78 12.53 12.63 1,983,594 -0.01(-0.06%)
Jan 02, 2018 12.61 12.68 12.51 12.63 2,192,956 +0.02(+0.17%)
Dec 29, 2017 12.61 12.61 12.61 0 -0.02(-0.17%)
Dec 28, 2017 12.61 12.65 12.50 12.63 2,073,372 +0.01(+0.06%)
Dec 27, 2017 12.65 12.68 12.56 12.63 1,404,455 +0.03(+0.22%)
Dec 26, 2017 12.37 12.65 12.37 12.60 2,370,315 +0.18(+1.47%)
Dec 22, 2017 12.37 12.49 12.36 12.42 1,659,884 +0.05(+0.40%)
Dec 21, 2017 12.48 12.50 12.33 12.37 1,440,738 -0.10(-0.79%)
Dec 20, 2017 12.75 12.83 12.47 12.47 2,366,378 -0.32(-2.52%)
Dec 19, 2017 13.19 13.29 12.68 12.79 6,487,819 -0.48(-3.59%)
Dec 18, 2017 13.20 13.34 13.16 13.26 2,822,121 +0.18(+1.34%)
Dec 15, 2017 13.01 13.13 12.94 13.09 3,333,145 +0.20(+1.52%)
Dec 14, 2017 12.91 12.99 12.87 12.89 2,797,923 -0.05(-0.38%)
Dec 13, 2017 12.72 13.03 12.72 12.94 3,868,775 +0.25(+1.93%)
Dec 12, 2017 12.64 12.77 12.62 12.70 2,555,210 +0.05(+0.39%)
Dec 11, 2017 12.67 12.70 12.60 12.65 2,491,959 +0.01(+0.11%)
Dec 08, 2017 12.57 12.70 12.57 12.63 1,388,861 +0.00(+0.00%)
Dec 07, 2017 12.56 12.63 12.49 1,116,596 +0.00(+0.00%)
Dec 06, 2017 12.48 12.58 12.42 12.54 1,321,597 +0.03(+0.22%)
Dec 05, 2017 12.56 12.61 12.50 12.51 1,308,332 -0.01(-0.06%)
Dec 04, 2017 12.63 12.69 12.51 12.52 1,204,690 -0.08(-0.67%)
Dec 01, 2017 12.56 12.67 12.49 12.61 1,526,250 +0.08(+0.62%)
Nov 30, 2017 12.71 12.74 12.52 12.53 2,173,082 -0.19(-1.49%)
Nov 29, 2017 12.91 12.94 12.69 12.72 2,394,908 -0.22(-1.68%)
Nov 28, 2017 12.93 12.97 12.87 12.94 1,925,876 -0.01(-0.05%)
Nov 27, 2017 12.92 12.98 12.88 12.94 1,583,978 +0.01(+0.05%)
Nov 24, 2017 12.89 12.94 12.85 12.94 777,706 +0.05(+0.38%)
Nov 22, 2017 12.85 12.94 12.79 12.89 1,450,151 +0.01(+0.05%)
Nov 21, 2017 12.81 12.89 12.77 12.88 1,309,547 +0.13(+1.05%)
Nov 20, 2017 12.80 12.83 12.68 12.75 1,282,914 -0.01(-0.11%)
Nov 17, 2017 12.68 12.77 12.67 12.76 1,277,169 +0.04(+0.28%)
Nov 16, 2017 12.58 12.79 12.51 12.72 1,780,115 +0.11(+0.89%)
Nov 15, 2017 12.72 12.72 12.60 12.61 1,578,756 -0.14(-1.10%)
Nov 14, 2017 12.70 12.82 12.65 12.75 1,773,721 +0.01(+0.11%)
Nov 13, 2017 12.81 12.86 12.70 12.74 1,371,980 -0.08(-0.66%)
Nov 10, 2017 12.61 12.85 12.59 12.82 1,656,021 +0.14(+1.11%)
Nov 09, 2017 12.63 12.75 12.63 12.68 1,700,502 +0.06(+0.44%)
Nov 08, 2017 12.40 12.67 12.37 12.63 2,522,020 +0.23(+1.87%)
Nov 07, 2017 12.34 12.40 12.25 12.40 2,499,537 +0.06(+0.45%)
Nov 06, 2017 12.43 12.52 12.29 12.34 2,363,949 +0.18(+1.50%)
Nov 03, 2017 12.09 12.41 12.09 12.16 1,901,293 -0.13(-1.03%)
Nov 02, 2017 12.23 12.39 12.19 12.28 2,836,959 +0.10(+0.81%)
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.