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 (%)
Dec 31, 2018 11.81 11.94 11.67 11.89 2,047,141 +0.04(+0.31%)
Dec 28, 2018 11.87 12.04 11.77 11.85 2,409,051 +0.05(+0.44%)
Dec 27, 2018 11.75 11.81 11.38 11.80 1,740,883 -0.04(-0.38%)
Dec 26, 2018 11.34 11.87 11.26 11.84 2,486,443 +0.56(+4.93%)
Dec 24, 2018 11.81 11.87 11.27 11.29 1,261,428 -0.56(-4.76%)
Dec 21, 2018 12.18 12.44 11.82 11.85 3,349,965 -0.32(-2.62%)
Dec 20, 2018 12.32 12.38 12.06 12.17 1,672,242 -0.14(-1.14%)
Dec 19, 2018 12.52 12.58 12.27 12.31 1,831,154 -0.16(-1.25%)
Dec 18, 2018 12.32 12.52 12.27 12.47 1,995,091 +0.21(+1.75%)
Dec 17, 2018 12.81 12.88 12.23 12.25 1,886,561 -0.52(-4.06%)
Dec 14, 2018 12.97 12.98 12.72 12.77 1,276,395 -0.23(-1.77%)
Dec 13, 2018 12.89 13.12 12.89 13.00 1,307,879 +0.10(+0.80%)
Dec 12, 2018 13.20 13.23 12.87 12.90 1,395,174 -0.20(-1.53%)
Dec 11, 2018 13.13 13.25 13.00 13.10 1,343,372 +0.01(+0.11%)
Dec 10, 2018 13.28 13.28 12.99 13.08 2,060,966 -0.18(-1.34%)
Dec 07, 2018 13.37 13.39 13.14 13.26 1,441,305 -0.15(-1.11%)
Dec 06, 2018 12.89 13.41 12.77 13.41 1,919,503 +0.46(+3.55%)
Dec 04, 2018 13.24 13.31 12.86 12.95 2,111,190 -0.28(-2.13%)
Dec 03, 2018 13.28 13.28 13.07 13.23 1,630,807 +0.02(+0.17%)
Nov 30, 2018 13.04 13.24 12.97 13.21 2,512,339 +0.18(+1.37%)
Nov 29, 2018 12.98 13.13 12.88 13.03 2,487,484 +0.07(+0.52%)
Nov 28, 2018 12.79 13.02 12.74 12.96 2,392,408 +0.18(+1.39%)
Nov 27, 2018 12.68 12.79 12.57 12.79 1,809,949 +0.12(+0.94%)
Nov 26, 2018 12.70 12.71 12.46 12.67 3,139,148 +0.04(+0.29%)
Nov 23, 2018 12.63 12.68 12.50 12.63 531,269 -0.02(-0.18%)
Nov 21, 2018 12.65 12.65 12.65 0 +0.13(+1.01%)
Nov 20, 2018 12.33 12.74 12.33 12.53 1,834,649 +0.17(+1.38%)
Nov 19, 2018 12.40 12.47 12.27 12.36 1,230,051 -0.04(-0.36%)
Nov 16, 2018 12.23 12.44 12.18 12.40 1,562,391 +0.13(+1.03%)
Nov 15, 2018 12.11 12.32 11.84 12.27 2,247,389 +0.12(+0.98%)
Nov 14, 2018 12.24 12.29 12.10 12.16 1,883,355 -0.07(-0.61%)
Nov 13, 2018 12.54 12.58 12.23 12.23 1,870,523 -0.30(-2.43%)
Nov 12, 2018 12.69 12.82 12.52 12.53 997,117 -0.14(-1.11%)
Nov 09, 2018 12.57 12.76 12.55 12.67 1,628,597 +0.12(+0.95%)
Nov 08, 2018 12.39 12.57 12.34 12.56 1,115,898 +0.11(+0.89%)
Nov 07, 2018 12.42 12.54 12.33 12.44 1,104,281 +0.08(+0.66%)
Nov 06, 2018 12.21 12.40 12.15 12.36 1,429,997 +0.15(+1.21%)
Nov 05, 2018 12.10 12.37 12.10 12.21 1,942,475 +0.10(+0.80%)
Nov 02, 2018 12.44 12.53 11.81 12.12 1,967,855 -0.33(-2.62%)
Nov 01, 2018 12.33 12.52 12.26 12.44 1,452,185 +0.15(+1.21%)
Oct 31, 2018 12.58 12.58 12.16 12.30 1,892,901 -0.28(-2.24%)
Oct 30, 2018 12.47 12.70 12.45 12.58 1,785,751 +0.10(+0.77%)
Oct 29, 2018 12.47 12.63 12.42 12.48 1,500,830 +0.07(+0.60%)
Oct 26, 2018 12.68 12.72 12.36 12.41 1,270,597 -0.27(-2.16%)
Oct 25, 2018 12.64 12.73 12.53 12.68 1,113,107 +0.03(+0.23%)
Oct 24, 2018 12.58 12.77 12.53 12.65 1,488,124 +0.10(+0.77%)
Oct 23, 2018 12.31 12.62 12.30 12.56 1,838,764 +0.23(+1.87%)
Oct 22, 2018 12.39 12.53 12.31 12.33 1,391,367 -0.02(-0.18%)
Oct 19, 2018 12.33 12.44 12.33 12.35 980,286 -0.02(-0.18%)
Oct 18, 2018 12.29 12.46 12.28 12.37 1,682,435 +0.07(+0.54%)
Oct 17, 2018 12.29 12.43 12.21 12.30 2,046,845 +0.01(+0.12%)
Oct 16, 2018 11.96 12.36 11.88 12.29 1,551,432 +0.34(+2.85%)
Oct 15, 2018 11.77 12.05 11.77 11.95 1,599,228 +0.16(+1.32%)
Oct 12, 2018 12.05 12.08 11.77 11.79 1,823,306 -0.16(-1.36%)
Oct 11, 2018 12.46 12.49 11.95 11.95 2,252,564 -0.50(-3.99%)
Oct 10, 2018 12.37 12.57 12.36 12.45 1,958,776 +0.07(+0.60%)
Oct 09, 2018 12.22 12.40 12.20 12.38 1,294,609 +0.15(+1.21%)
Oct 08, 2018 11.95 12.30 11.95 12.23 1,350,394 +0.29(+2.42%)
Oct 05, 2018 11.88 12.06 11.87 11.94 1,251,180 +0.07(+0.63%)
Oct 04, 2018 11.78 11.91 11.64 11.87 1,915,866 -0.02(-0.19%)
Oct 03, 2018 12.16 12.22 11.75 11.89 1,908,082 -0.28(-2.32%)
Oct 02, 2018 12.21 12.34 12.16 12.17 1,494,077 +0.00(+0.00%)
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.