Healthpeak Properties Inc (NY: DOC )

18.68 +0.37 (+2.02%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.43 13.53 13.38 13.45 4,807,803 +0.07(+0.51%)
Mar 30, 2017 13.34 13.40 13.23 13.38 2,065,225 +0.01(+0.05%)
Mar 29, 2017 13.35 13.42 13.28 13.38 1,602,949 +0.01(+0.05%)
Mar 28, 2017 13.25 13.37 13.12 13.37 2,756,991 +0.13(+0.97%)
Mar 27, 2017 13.17 13.35 13.15 13.24 2,486,273 +0.07(+0.51%)
Mar 24, 2017 13.12 13.23 13.05 13.17 2,323,703 +0.12(+0.88%)
Mar 23, 2017 12.91 13.21 12.82 13.06 2,138,945 +0.15(+1.15%)
Mar 22, 2017 12.83 12.91 12.68 12.91 2,954,491 +0.15(+1.17%)
Mar 21, 2017 12.85 12.89 12.65 12.76 3,512,457 -0.03(-0.21%)
Mar 20, 2017 12.85 12.92 12.73 12.79 2,689,844 -0.09(-0.68%)
Mar 17, 2017 12.77 12.89 12.69 12.87 2,281,782 +0.14(+1.12%)
Mar 16, 2017 12.68 12.86 12.66 12.73 3,623,048 +0.02(+0.16%)
Mar 15, 2017 12.44 12.76 12.43 12.71 4,223,940 +0.25(+2.01%)
Mar 14, 2017 12.33 12.50 12.31 12.46 15,267,847 -0.33(-2.59%)
Mar 13, 2017 12.91 12.76 12.79 1,369,034 +0.00(+0.00%)
Mar 10, 2017 12.85 12.98 12.67 12.79 1,267,592 +0.08(+0.64%)
Mar 09, 2017 12.87 12.98 12.66 12.71 1,077,840 -0.20(-1.57%)
Mar 08, 2017 13.21 13.21 12.91 12.91 1,008,010 -0.37(-2.75%)
Mar 07, 2017 13.24 13.33 13.19 13.28 1,040,805 -0.01(-0.10%)
Mar 06, 2017 13.33 13.38 13.21 13.29 1,143,623 -0.11(-0.81%)
Mar 03, 2017 13.40 13.40 13.22 13.40 864,042 +0.01(+0.05%)
Mar 02, 2017 13.38 13.51 13.33 13.40 940,012 +0.00(+0.00%)
Mar 01, 2017 13.37 13.59 13.30 13.40 1,807,488 -0.09(-0.65%)
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%)
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.